Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
+0.05 (0.31%)
At close: May 8, 2026
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| May 7, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.74% |
| May 6, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.88% |
| May 5, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.38% |
| May 4, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% |
| May 1, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Apr 30, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.01% |
| Apr 29, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Apr 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Apr 27, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.13% |
| Apr 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.44% |
| Apr 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Apr 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.06% |
| Apr 21, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.50% |
| Apr 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Apr 17, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% |
| Apr 16, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.57% |
| Apr 15, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% |
| Apr 14, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Apr 13, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.64% |
| Apr 10, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.26% |
| Apr 9, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Apr 8, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.37% |
| Apr 7, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Apr 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Apr 2, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.46% |
| Apr 1, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% |
| Mar 31, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.33% |
| Mar 30, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Mar 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.92% |
| Mar 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.52% |
| Mar 25, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Mar 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.40% |
| Mar 23, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.80% |
| Mar 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.25% |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.23% |
| Mar 18, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.21 | -0.71% |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | 0.32% |
| Mar 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.27 | 0.59% |
| Mar 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.18 | -0.13% |
| Mar 12, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.20 | -0.84% |
| Mar 11, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.33 | -0.13% |
| Mar 10, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.35 | -0.32% |
| Mar 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | - |
| Mar 6, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | -0.76% |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -0.70% |
| Mar 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.62 | 0.70% |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -0.63% |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 0.06% |
| Feb 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.61 | -0.19% |