Skip to main content
logo
Columbia Flexible Capital Income Inst2 (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.19
-0.04 (-0.25%)
At close: Jun 26, 2026

CFXRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 26, 202616.1916.1916.1916.19--0.25%
Jun 25, 202616.2316.2316.2316.2316.230.12%
Jun 24, 202616.2116.2116.2116.2116.21-0.18%
Jun 23, 202616.2416.2416.2416.2416.24-0.18%
Jun 18, 202616.2716.2716.2716.2716.270.31%
Jun 17, 202616.4016.4016.4016.4016.22-0.73%
Jun 16, 202616.5216.5216.5216.5216.34-0.24%
Jun 15, 202616.5616.5616.5616.5616.380.18%
Jun 12, 202616.5316.5316.5316.5316.350.55%
Jun 11, 202616.4416.4416.4416.4416.261.04%
Jun 10, 202616.2716.2716.2716.2716.09-0.49%
Jun 9, 202616.3516.3516.3516.3516.170.12%
Jun 8, 202616.3316.3316.3316.3316.15-
Jun 5, 202616.3316.3316.3316.3316.15-1.21%
Jun 4, 202616.5316.5316.5316.5316.350.37%
Jun 3, 202616.4716.4716.4716.4716.29-0.60%
Jun 2, 202616.5716.5716.5716.5716.390.67%
Jun 1, 202616.4616.4616.4616.4616.28-
May 29, 202616.4616.4616.4616.4616.280.30%
May 28, 202616.4116.4116.4116.4116.230.37%
May 27, 202616.3516.3516.3516.3516.170.12%
May 26, 202616.3316.3316.3316.3316.150.31%
May 22, 202616.2816.2816.2816.2816.100.62%
May 21, 202616.1816.1816.1816.1816.000.62%
May 20, 202616.0816.0816.0816.0815.900.68%
May 19, 202615.9715.9715.9715.9715.80-0.37%
May 18, 202616.0316.0316.0316.0315.85-0.06%
May 15, 202616.0416.0416.0416.0415.86-0.92%
May 14, 202616.1916.1916.1916.1916.010.69%
May 13, 202616.0816.0816.0816.0815.900.18%
May 12, 202616.0516.0516.0516.0515.87-0.13%
May 11, 202616.0716.0716.0716.0715.890.19%
May 8, 202616.0416.0416.0416.0415.860.32%
May 7, 202615.9915.9915.9915.9915.81-0.75%
May 6, 202616.1116.1116.1116.1115.930.87%
May 5, 202615.9715.9715.9715.9715.800.38%
May 4, 202615.9115.9115.9115.9115.74-0.25%
May 1, 202615.9515.9515.9515.9515.780.06%
Apr 30, 202615.9415.9415.9415.9415.771.01%
Apr 29, 202615.7815.7815.7815.7815.61-0.13%
Apr 28, 202615.8015.8015.8015.8015.63-0.19%
Apr 27, 202615.8315.8315.8315.8315.66-0.13%
Apr 24, 202615.8515.8515.8515.8515.68-0.44%
Apr 23, 202615.9215.9215.9215.9215.750.25%
Apr 22, 202615.8815.8815.8815.8815.710.06%
Apr 21, 202615.8715.8715.8715.8715.70-0.50%
Apr 20, 202615.9515.9515.9515.9515.780.13%
Apr 17, 202615.9315.9315.9315.9315.760.44%
Apr 16, 202615.8615.8615.8615.8615.690.57%
Apr 15, 202615.7715.7715.7715.7715.60-0.06%