Columbia Floating Rate Inst3 (CFRYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 10 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 09 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 08 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 07 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 06 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 03 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 02 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 01 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 30 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 30 Apr 2024 | 0.239 Dividend | |||||
| 29 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 26 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.41 | - |
| 25 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.41 | - |
| 24 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.39 | - |
| 23 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 22 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
| 19 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.35 | - |
| 18 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.35 | - |
| 17 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
| 16 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
| 15 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 12 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.39 | - |
| 11 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.40 | - |
| 10 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.40 | - |
| 09 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 08 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 05 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 04 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.41 | - |
| 03 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 02 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 01 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.43 | - |
| 28 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.43 | - |
| 27 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 26 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 25 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 22 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 21 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 20 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 19 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.46 | - |
| 18 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 15 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.46 | - |
| 14 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.46 | - |
| 13 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | - |
| 12 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | - |
| 11 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | - |
| 08 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | - |
| 07 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | - |
| 06 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 05 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.43 | - |
| 04 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 01 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 29 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 28 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.44 | - |
| 27 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.46 | - |
| 26 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.43 | - |
| 23 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 22 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | - |
| 21 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.40 | - |
| 20 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 16 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 15 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.37 | - |
| 14 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
| 13 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
| 12 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 09 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.39 | - |
| 08 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.40 | - |
| 07 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.37 | - |
| 06 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.38 | - |
| 05 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.32 | - |
| 02 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.33 | - |
| 01 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.34 | - |
| 31 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.34 | - |
| 31 Jan 2024 | 0.249 Dividend | |||||
| 30 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.10 | - |
| 29 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.12 | - |
| 26 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.13 | - |
| 25 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.14 | - |
| 24 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.12 | - |
| 23 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.12 | - |
| 22 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.13 | - |
| 19 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.13 | - |
| 18 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.13 | - |
| 17 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.15 | - |
| 16 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.16 | - |
| 12 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.17 | - |
| 11 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.16 | - |
| 10 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.16 | - |
| 09 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.16 | - |
| 08 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.17 | - |
| 05 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.19 | - |
| 04 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.20 | - |
| 03 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.20 | - |
| 02 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.21 | - |
| 29 Dec 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.20 | - |
| 29 Dec 2023 | 0.279 Dividend | |||||
| 28 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 32.94 | - |
| 27 Dec 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 32.93 | - |
| 26 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 32.92 | - |
| 22 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 32.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.