Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.64
+0.03 (0.22%)
Apr 25, 2025, 4:00 PM EDT
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Apr 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.22% |
| Apr 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.96% |
| Apr 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.97% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.29% |
| Apr 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.27% |
| Apr 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.68% |
| Apr 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.38% |
| Apr 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.08% |
| Apr 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.99% |
| Apr 11, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.53% |
| Apr 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.80% |
| Apr 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 3.33% |
| Apr 8, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.38% |
| Apr 7, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.13% |
| Apr 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.29% |
| Apr 3, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.91% |
| Apr 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Apr 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Mar 31, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Mar 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| Mar 27, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.28% |
| Mar 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Mar 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.28% |
| Mar 24, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.78% |
| Mar 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Mar 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.26% |
| Mar 19, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.15 | 0.42% |
| Mar 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.09 | -0.21% |
| Mar 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.12 | 0.63% |
| Mar 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 1.07% |
| Mar 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.88 | -0.57% |
| Mar 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | -0.28% |
| Mar 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.00 | -0.77% |
| Mar 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | -0.83% |
| Mar 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | 0.56% |
| Mar 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.15 | -0.62% |
| Mar 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.23 | 0.42% |
| Mar 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | -1.17% |
| Mar 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.34 | -0.55% |
| Feb 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.42 | 0.69% |
| Feb 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | -0.28% |
| Feb 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.36 | -0.14% |
| Feb 25, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.38 | - |
| Feb 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.38 | - |
| Feb 21, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.38 | -0.41% |
| Feb 20, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.44 | - |
| Feb 19, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.44 | 0.21% |
| Feb 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.41 | 0.27% |
| Feb 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.37 | 0.21% |