Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.16
+0.02 (0.14%)
Jun 4, 2025, 4:00 PM EDT
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Jun 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Jun 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
| May 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| May 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.36% |
| May 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.43% |
| May 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.08% |
| May 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| May 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| May 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.27% |
| May 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| May 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| May 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.50% |
| May 15, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.50% |
| May 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| May 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.66% |
| May 9, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| May 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.51% |
| May 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| May 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| May 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.43% |
| May 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.07% |
| Apr 30, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| 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% |