Columbia Strategic New York Municipal Income Fund Class A (COLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
+0.01 (0.04%)
At close: Jul 9, 2026
COLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.57% |
| Jul 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Jul 2, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.15% |
| Jul 1, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.15% |
| Jun 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.37% |
| Jun 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.02 | 0.19% |
| Jun 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.97 | 0.12% |
| Jun 24, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | 0.08% |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | -0.12% |
| Jun 18, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | 0.15% |
| Jun 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | 0.04% |
| Jun 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.90 | 0.12% |
| Jun 15, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 0.15% |
| Jun 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.83 | 0.08% |
| Jun 11, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.81 | -0.04% |
| Jun 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | -0.15% |
| Jun 9, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 0.04% |
| Jun 8, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | - |
| Jun 5, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | -0.15% |
| Jun 4, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.89 | 0.08% |
| Jun 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | - |
| Jun 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 0.27% |
| Jun 1, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | -0.04% |
| May 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.81 | 0.51% |
| May 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 0.23% |
| May 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.62 | 0.35% |
| May 26, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.53 | 0.63% |
| May 22, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.38 | 0.08% |
| May 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.36 | - |
| May 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.36 | 0.20% |
| May 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.31 | -0.32% |
| May 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.39 | - |
| May 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.39 | -0.70% |
| May 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | - |
| May 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | -0.20% |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.61 | -0.31% |
| May 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | - |
| May 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | - |
| May 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | -0.04% |
| May 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | 0.12% |
| May 5, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | 0.08% |
| May 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.65 | -0.16% |
| May 1, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | - |
| Apr 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 0.38% |
| Apr 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.60 | -0.19% |
| Apr 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.65 | -0.23% |
| Apr 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.70 | - |
| Apr 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.70 | 0.04% |
| Apr 23, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.69 | -0.04% |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.70 | 0.12% |