Columbia Strategic Income Fund Class R (CSNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.89
-0.07 (-0.32%)
At close: May 19, 2026
CSNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.32% |
| May 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| May 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.50% |
| May 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.05% |
| May 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.05% |
| May 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.32% |
| May 11, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.14% |
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| May 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.18% |
| May 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.41% |
| May 5, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| May 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% |
| May 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Apr 30, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.14% |
| Apr 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.32% |
| Apr 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.09% |
| Apr 27, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.05% |
| Apr 24, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.32% |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | -0.13% |
| Apr 22, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.14 | 0.09% |
| Apr 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.12 | -0.22% |
| Apr 20, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.17 | -0.04% |
| Apr 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.18 | 0.36% |
| Apr 16, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.10 | -0.09% |
| Apr 15, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.12 | -0.05% |
| Apr 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.13 | 0.32% |
| Apr 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | 0.09% |
| Apr 10, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | -0.09% |
| Apr 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | 0.05% |
| Apr 8, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | 0.54% |
| Apr 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.93 | - |
| Apr 6, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.93 | 0.05% |
| Apr 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | 0.09% |
| Apr 1, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | 0.23% |
| Mar 31, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.85 | 0.37% |
| Mar 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.77 | 0.28% |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | -0.27% |
| Mar 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.77 | -0.50% |
| Mar 25, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.88 | -0.05% |
| Mar 24, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.89 | -0.14% |
| Mar 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | 0.36% |
| Mar 20, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.84 | -0.59% |
| Mar 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.97 | -0.05% |
| Mar 18, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.98 | -0.23% |
| Mar 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | 0.14% |
| Mar 16, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.00 | 0.23% |
| Mar 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | -0.18% |
| Mar 12, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | -0.32% |
| Mar 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | -0.36% |
| Mar 10, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.14 | 0.05% |