Australia markets closed

Columbia Flexible Capital Income Inst2 (CFXRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.440.00 (0.00%)
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202413.4413.4413.4413.4413.44-
09 May 202413.4413.4413.4413.4413.44-
08 May 202413.3813.3813.3813.3813.38-
07 May 202413.3813.3813.3813.3813.38-
06 May 202413.3513.3513.3513.3513.35-
03 May 202413.3013.3013.3013.3013.30-
02 May 202413.2113.2113.2113.2113.21-
01 May 202413.1513.1513.1513.1513.15-
30 Apr 202413.1613.1613.1613.1613.16-
29 Apr 202413.2613.2613.2613.2613.26-
26 Apr 202413.1813.1813.1813.1813.18-
25 Apr 202413.1513.1513.1513.1513.15-
24 Apr 202413.2213.2213.2213.2213.22-
23 Apr 202413.2113.2113.2113.2113.21-
22 Apr 202413.1413.1413.1413.1413.14-
19 Apr 202413.0713.0713.0713.0713.07-
18 Apr 202413.0313.0313.0313.0313.03-
17 Apr 202413.0213.0213.0213.0213.02-
16 Apr 202413.0213.0213.0213.0213.02-
15 Apr 202413.0913.0913.0913.0913.09-
12 Apr 202413.1613.1613.1613.1613.16-
11 Apr 202413.2913.2913.2913.2913.29-
10 Apr 202413.3213.3213.3213.3213.32-
09 Apr 202413.4713.4713.4713.4713.47-
08 Apr 202413.4313.4313.4313.4313.43-
05 Apr 202413.4013.4013.4013.4013.40-
04 Apr 202413.3813.3813.3813.3813.38-
03 Apr 202413.4513.4513.4513.4513.45-
02 Apr 202413.4413.4413.4413.4413.44-
01 Apr 202413.5213.5213.5213.5213.52-
28 Mar 202413.5713.5713.5713.5713.57-
27 Mar 202413.5213.5213.5213.5213.52-
26 Mar 202413.3713.3713.3713.3713.37-
25 Mar 202413.4013.4013.4013.4013.40-
22 Mar 202413.4013.4013.4013.4013.40-
21 Mar 202413.4413.4413.4413.4413.44-
20 Mar 202413.3813.3813.3813.3813.38-
20 Mar 20240.179 Dividend
19 Mar 202413.4913.4913.4913.4913.31-
18 Mar 202413.4613.4613.4613.4613.28-
15 Mar 202413.4513.4513.4513.4513.27-
14 Mar 202413.4513.4513.4513.4513.27-
13 Mar 202413.5313.5313.5313.5313.35-
12 Mar 202413.5113.5113.5113.5113.33-
11 Mar 202413.5013.5013.5013.5013.32-
08 Mar 202413.4813.4813.4813.4813.30-
07 Mar 202413.4613.4613.4613.4613.28-
06 Mar 202413.4113.4113.4113.4113.23-
05 Mar 202413.3513.3513.3513.3513.17-
04 Mar 202413.3713.3713.3713.3713.19-
01 Mar 202413.3313.3313.3313.3313.15-
29 Feb 202413.2713.2713.2713.2713.09-
28 Feb 202413.2513.2513.2513.2513.07-
27 Feb 202413.2613.2613.2613.2613.08-
26 Feb 202413.2413.2413.2413.2413.06-
23 Feb 202413.2913.2913.2913.2913.11-
22 Feb 202413.2713.2713.2713.2713.09-
21 Feb 202413.2213.2213.2213.2213.04-
20 Feb 202413.2013.2013.2013.2013.02-
16 Feb 202413.2213.2213.2213.2213.04-
15 Feb 202413.2513.2513.2513.2513.07-
14 Feb 202413.1413.1413.1413.1412.97-
13 Feb 202413.0813.0813.0813.0812.91-
12 Feb 202413.2613.2613.2613.2613.08-
09 Feb 202413.1913.1913.1913.1913.01-
08 Feb 202413.1913.1913.1913.1913.01-
07 Feb 202413.1913.1913.1913.1913.01-
06 Feb 202413.1913.1913.1913.1913.01-
05 Feb 202413.1413.1413.1413.1412.97-
02 Feb 202413.2313.2313.2313.2313.05-
01 Feb 202413.2813.2813.2813.2813.10-
31 Jan 202413.2213.2213.2213.2213.04-
30 Jan 202413.3313.3313.3313.3313.15-
29 Jan 202413.3413.3413.3413.3413.16-
26 Jan 202413.3013.3013.3013.3013.12-
25 Jan 202413.2913.2913.2913.2913.11-
24 Jan 202413.1913.1913.1913.1913.01-
23 Jan 202413.2313.2313.2313.2313.05-
22 Jan 202413.2113.2113.2113.2113.03-
19 Jan 202413.1513.1513.1513.1512.98-
18 Jan 202413.0913.0913.0913.0912.92-
17 Jan 202413.0713.0713.0713.0712.90-
16 Jan 202413.1613.1613.1613.1612.99-
12 Jan 202413.2313.2313.2313.2313.05-
11 Jan 202413.2113.2113.2113.2113.03-
10 Jan 202413.2613.2613.2613.2613.08-
09 Jan 202413.2513.2513.2513.2513.07-
08 Jan 202413.2913.2913.2913.2913.11-
05 Jan 202413.2113.2113.2113.2113.03-
04 Jan 202413.1713.1713.1713.1713.00-
03 Jan 202413.1913.1913.1913.1913.01-
02 Jan 202413.2713.2713.2713.2713.09-
29 Dec 202313.2613.2613.2613.2613.08-
28 Dec 202313.3013.3013.3013.3013.12-
27 Dec 202313.3113.3113.3113.3113.13-
26 Dec 202313.2413.2413.2413.2413.06-
22 Dec 202313.1913.1913.1913.1913.01-
21 Dec 202313.1613.1613.1613.1612.99-
20 Dec 202313.0813.0813.0813.0812.91-
19 Dec 202313.1713.1713.1713.1713.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...