Columbia Strategic New York Municipal Income Fund Class A (COLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.46
-0.08 (-0.31%)
At close: May 19, 2026
COLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.31% |
| May 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| May 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.70% |
| May 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| May 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.31% |
| May 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| May 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| May 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.04% |
| May 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| May 5, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.08% |
| May 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.15% |
| May 1, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.08% |
| Apr 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | -0.19% |
| Apr 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | -0.23% |
| Apr 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | - |
| Apr 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 0.04% |
| Apr 23, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | -0.04% |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 0.12% |
| Apr 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.83 | -0.08% |
| Apr 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | 0.04% |
| Apr 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 0.35% |
| Apr 16, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | - |
| Apr 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | -0.15% |
| Apr 14, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.79 | - |
| Apr 13, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.79 | 0.04% |
| Apr 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.78 | - |
| Apr 9, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.78 | -0.04% |
| Apr 8, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.79 | 0.66% |
| Apr 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | 0.04% |
| Apr 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | -0.08% |
| Apr 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.63 | 0.16% |
| Apr 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | 0.35% |
| Mar 31, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | 0.39% |
| Mar 30, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.32 | 0.24% |
| Mar 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.26 | -0.08% |
| Mar 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.28 | -0.08% |
| Mar 25, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.30 | 0.12% |
| Mar 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | -0.55% |
| Mar 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.41 | 0.04% |
| Mar 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.40 | -0.74% |
| Mar 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.59 | -0.35% |
| Mar 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | - |
| Mar 17, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 0.23% |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.62 | 0.16% |
| Mar 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | 0.19% |
| Mar 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.53 | -0.39% |
| Mar 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.27% |
| Mar 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | - |