Columbia Strategic New York Municipal Income Fund Class A (COLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.48
+0.06 (0.24%)
At close: Mar 30, 2026
COLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.39% |
| Mar 30, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.24% |
| Mar 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.08% |
| Mar 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% |
| Mar 25, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.12% |
| Mar 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.55% |
| Mar 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% |
| Mar 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.74% |
| Mar 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.35% |
| Mar 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Mar 17, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.23% |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.16% |
| Mar 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.19% |
| Mar 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.39% |
| Mar 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.27% |
| Mar 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Mar 9, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.12% |
| Mar 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.23% |
| Mar 5, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.04% |
| Mar 4, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.08% |
| Mar 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.57% |
| Mar 2, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.38% |
| Feb 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% |
| Feb 26, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.09 | 0.15% |
| Feb 25, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.05 | 0.11% |
| Feb 24, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.02 | 0.04% |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.01 | 0.15% |
| Feb 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | 0.08% |
| Feb 19, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | - |
| Feb 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | - |
| Feb 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | 0.08% |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | 0.08% |
| Feb 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.91 | 0.23% |
| Feb 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | -0.12% |
| Feb 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | 0.08% |
| Feb 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.86 | 0.04% |
| Feb 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | - |
| Feb 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | 0.19% |
| Feb 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.80 | 0.04% |
| Feb 3, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.79 | - |
| Feb 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.79 | 0.12% |
| Jan 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.76 | 0.08% |
| Jan 29, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.66 | 0.12% |
| Jan 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.63 | -0.12% |
| Jan 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.66 | 0.04% |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
| Jan 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 0.16% |
| Jan 22, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.61 | 0.04% |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | -0.12% |
| Jan 20, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.63 | -0.50% |