Columbia Flexible Capital Income Fund Institutional 3 Class (CFCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.90
-0.02 (-0.14%)
May 19, 2025, 4:00 PM EDT
CFCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.14% |
| May 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.51% |
| May 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.51% |
| May 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% |
| May 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| May 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.62% |
| May 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.15% |
| May 8, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.52% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| May 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.30% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% |
| May 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.89% |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Apr 30, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.30% |
| Apr 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Apr 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Apr 25, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.22% |
| Apr 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.91% |
| Apr 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.99% |
| Apr 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.31% |
| Apr 21, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.22% |
| Apr 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.61% |
| Apr 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% |
| Apr 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 14, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.01% |
| Apr 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Apr 10, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.83% |
| Apr 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.39% |
| Apr 8, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.40% |
| Apr 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% |
| Apr 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.27% |
| Apr 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.89% |
| Apr 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Apr 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| Mar 31, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Mar 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.58% |
| Mar 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.29% |
| Mar 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Mar 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Mar 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% |
| Mar 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% |
| Mar 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.28% |
| Mar 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.88 | 0.43% |
| Mar 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -0.21% |
| Mar 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.85 | 0.65% |
| Mar 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.77 | 1.01% |
| Mar 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | -0.58% |
| Mar 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.71 | -0.29% |
| Mar 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.75 | -0.78% |
| Mar 10, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.85 | -0.78% |