Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.33
-0.20 (-1.21%)
At close: Jun 5, 2026
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.21% |
| Jun 4, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |
| Jun 3, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.60% |
| Jun 2, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.67% |
| Jun 1, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| May 29, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| May 28, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.37% |
| May 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.12% |
| May 26, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| May 22, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.62% |
| May 21, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.62% |
| May 20, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.69% |
| May 19, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.37% |
| May 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% |
| May 15, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.93% |
| May 14, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.68% |
| May 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| May 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| May 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |
| 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% |