Columbia Flexible Capital Income Fund Advisor Class (CFCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.55
+0.10 (0.72%)
Inactive · Last trade price
on Nov 22, 2024
CFCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Dec 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Dec 16, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.69% |
| Dec 13, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Dec 12, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.62% |
| Dec 11, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Dec 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Dec 9, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Dec 6, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Dec 5, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Dec 4, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| Dec 3, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Dec 2, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.27% |
| Nov 29, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Nov 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Nov 26, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.48% |
| Nov 25, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% |
| Nov 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
| Nov 21, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.56% |
| Nov 20, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Nov 19, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Nov 18, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.35% |
| Nov 15, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Nov 14, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| Nov 13, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Nov 12, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.76% |
| Nov 11, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% |
| Nov 8, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.49% |
| Nov 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Nov 6, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.91% |
| Nov 5, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.49% |
| Nov 4, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Nov 1, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| Oct 31, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Oct 30, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Oct 29, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.35% |
| Oct 28, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% |
| Oct 25, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.35% |
| Oct 24, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Oct 23, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Oct 22, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Oct 21, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% |
| Oct 18, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Oct 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% |
| Oct 16, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Oct 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Oct 14, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| Oct 11, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| Oct 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Oct 9, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% |