Columbia Strategic Income R (CSNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
-0.06 (-0.27%)
At close: Jul 7, 2026
CSNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.27% |
| Jul 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% |
| Jul 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Jul 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Jun 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.18% |
| Jun 29, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Jun 26, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.05% |
| Jun 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.09% |
| Jun 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.21% |
| Jun 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | -0.09% |
| Jun 22, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | -0.09% |
| Jun 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.07 | 0.18% |
| Jun 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | -0.27% |
| Jun 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | 0.09% |
| Jun 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.07 | 0.18% |
| Jun 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | 0.09% |
| Jun 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.01 | 0.41% |
| Jun 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | -0.09% |
| Jun 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | 0.13% |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | -0.05% |
| Jun 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | -0.27% |
| Jun 4, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.98 | 0.09% |
| Jun 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | -0.23% |
| Jun 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.01 | 0.09% |
| Jun 1, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | -0.05% |
| May 29, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.00 | 0.14% |
| May 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.97 | 0.14% |
| May 27, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | 0.13% |
| May 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | 0.23% |
| May 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.86 | 0.17% |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.09% |
| May 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.81 | 0.41% |
| May 19, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.72 | -0.32% |
| May 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.79 | - |
| May 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.79 | -0.50% |
| May 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.90 | 0.05% |
| May 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | 0.05% |
| May 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.88 | -0.31% |
| May 11, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | -0.14% |
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | 0.09% |
| May 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.96 | -0.18% |
| May 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.00 | 0.41% |
| May 5, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.91 | 0.18% |
| May 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.87 | -0.27% |
| May 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | 0.18% |
| Apr 30, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | 0.14% |
| Apr 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.86 | -0.31% |
| Apr 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.93 | -0.09% |
| Apr 27, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | -0.05% |
| Apr 24, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.96 | 0.08% |