Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Dec 18, 202414.4814.4814.4814.4814.48-0.14%
Dec 17, 202414.5014.5014.5014.5014.50-0.14%
Dec 16, 202414.5214.5214.5214.5214.520.69%
Dec 13, 202414.4214.4214.4214.4214.42-
Dec 12, 202414.4214.4214.4214.4214.42-0.62%
Dec 11, 202414.5114.5114.5114.5114.510.07%
Dec 10, 202414.5014.5014.5014.5014.50-0.14%
Dec 9, 202414.5214.5214.5214.5214.52-0.14%
Dec 6, 202414.5414.5414.5414.5414.54-
Dec 5, 202414.5414.5414.5414.5414.54-0.14%
Dec 4, 202414.5614.5614.5614.5614.56-0.07%
Dec 3, 202414.5714.5714.5714.5714.57-0.14%
Dec 2, 202414.5914.5914.5914.5914.590.27%
Nov 29, 202414.5514.5514.5514.5514.55-0.34%
Nov 27, 202414.6014.6014.6014.6014.600.14%
Nov 26, 202414.5814.5814.5814.5814.58-0.48%
Nov 25, 202414.6514.6514.6514.6514.650.69%
Nov 22, 202414.5514.5514.5514.5514.550.69%
Nov 21, 202414.4514.4514.4514.4514.450.56%
Nov 20, 202414.3714.3714.3714.3714.37-0.07%
Nov 19, 202414.3814.3814.3814.3814.38-
Nov 18, 202414.3814.3814.3814.3814.380.35%
Nov 15, 202414.3314.3314.3314.3314.33-0.07%
Nov 14, 202414.3414.3414.3414.3414.34-0.28%
Nov 13, 202414.3814.3814.3814.3814.380.07%
Nov 12, 202414.3714.3714.3714.3714.37-0.76%
Nov 11, 202414.4814.4814.4814.4814.480.07%
Nov 8, 202414.4714.4714.4714.4714.470.49%
Nov 7, 202414.4014.4014.4014.4014.40-0.07%
Nov 6, 202414.4114.4114.4114.4114.410.91%
Nov 5, 202414.2814.2814.2814.2814.280.49%
Nov 4, 202414.2114.2114.2114.2114.210.21%
Nov 1, 202414.1814.1814.1814.1814.18-0.21%
Oct 31, 202414.2114.2114.2114.2114.21-0.21%
Oct 30, 202414.2414.2414.2414.2414.24-
Oct 29, 202414.2414.2414.2414.2414.24-0.35%
Oct 28, 202414.2914.2914.2914.2914.290.42%
Oct 25, 202414.2314.2314.2314.2314.23-0.35%
Oct 24, 202414.2814.2814.2814.2814.280.07%
Oct 23, 202414.2714.2714.2714.2714.27-0.14%
Oct 22, 202414.2914.2914.2914.2914.29-
Oct 21, 202414.2914.2914.2914.2914.29-0.76%
Oct 18, 202414.4014.4014.4014.4014.40-
Oct 17, 202414.4014.4014.4014.4014.40-0.14%
Oct 16, 202414.4214.4214.4214.4214.420.49%
Oct 15, 202414.3514.3514.3514.3514.35-
Oct 14, 202414.3514.3514.3514.3514.350.28%
Oct 11, 202414.3114.3114.3114.3114.310.49%
Oct 10, 202414.2414.2414.2414.2414.24-0.14%
Oct 9, 202414.2614.2614.2614.2614.260.35%
Oct 8, 202414.2114.2114.2114.2114.21-0.07%
Oct 7, 202414.2214.2214.2214.2214.22-0.42%
Oct 4, 202414.2814.2814.2814.2814.280.42%
Oct 3, 202414.2214.2214.2214.2214.22-0.28%
Oct 2, 202414.2614.2614.2614.2614.26-
Oct 1, 202414.2614.2614.2614.2614.26-0.14%
Sep 30, 202414.2814.2814.2814.2814.280.28%
Sep 27, 202414.2414.2414.2414.2414.240.35%
Sep 26, 202414.1914.1914.1914.1914.190.21%
Sep 25, 202414.1614.1614.1614.1614.16-0.42%
Sep 24, 202414.2214.2214.2214.2214.220.14%
Sep 23, 202414.2014.2014.2014.2014.200.21%
Sep 20, 202414.1714.1714.1714.1714.17-1.32%
Sep 19, 202414.3614.3614.3614.3614.180.63%
Sep 18, 202414.2714.2714.2714.2714.09-
Sep 17, 202414.2714.2714.2714.2714.090.07%
Sep 16, 202414.2614.2614.2614.2614.080.64%
Sep 13, 202414.1714.1714.1714.1713.990.71%
Sep 12, 202414.0714.0714.0714.0713.900.21%
Sep 11, 202414.0414.0414.0414.0413.870.14%
Sep 10, 202414.0214.0214.0214.0213.85-0.14%
Sep 9, 202414.0414.0414.0414.0413.870.43%
Sep 6, 202413.9813.9813.9813.9813.81-0.50%
Sep 5, 202414.0514.0514.0514.0513.88-0.14%
Sep 4, 202414.0714.0714.0714.0713.900.07%
Sep 3, 202414.0614.0614.0614.0613.89-0.50%
Aug 30, 202414.1314.1314.1314.1313.950.43%
Aug 29, 202414.0714.0714.0714.0713.900.21%
Aug 28, 202414.0414.0414.0414.0413.87-0.14%
Aug 27, 202414.0614.0614.0614.0613.89-0.14%
Aug 26, 202414.0814.0814.0814.0813.910.28%
Aug 23, 202414.0414.0414.0414.0413.870.93%
Aug 22, 202413.9113.9113.9113.9113.74-0.29%
Aug 21, 202413.9513.9513.9513.9513.780.29%
Aug 20, 202413.9113.9113.9113.9113.74-0.22%
Aug 19, 202413.9413.9413.9413.9413.770.58%
Aug 16, 202413.8613.8613.8613.8613.690.36%
Aug 15, 202413.8113.8113.8113.8113.640.73%
Aug 14, 202413.7113.7113.7113.7113.540.22%
Aug 13, 202413.6813.6813.6813.6813.510.59%
Aug 12, 202413.6013.6013.6013.6013.43-0.22%
Aug 9, 202413.6313.6313.6313.6313.460.22%
Aug 8, 202413.6013.6013.6013.6013.430.82%
Aug 7, 202413.4913.4913.4913.4913.32-0.44%
Aug 6, 202413.5513.5513.5513.5513.380.59%
Aug 5, 202413.4713.4713.4713.4713.30-1.39%
Aug 2, 202413.6613.6613.6613.6613.49-0.94%
Aug 1, 202413.7913.7913.7913.7913.62-0.43%
Jul 31, 202413.8513.8513.8513.8513.680.29%
Jul 30, 202413.8113.8113.8113.8113.640.15%