Columbia Flexible Capital Income Fund Institutional 3 Class (CFCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.06
+0.02 (0.14%)
Jun 27, 2025, 4:00 PM EDT
CFCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Jun 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Jun 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.29% |
| Jun 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Jun 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Jun 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% |
| Jun 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | 0.21% |
| Jun 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | -0.36% |
| Jun 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.89 | 0.36% |
| Jun 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | -0.71% |
| Jun 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.94 | 0.07% |
| Jun 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.93 | 0.14% |
| Jun 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | 0.43% |
| Jun 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.86 | 0.43% |
| Jun 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.80 | 0.50% |
| Jun 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | - |
| Jun 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | 0.14% |
| Jun 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.71 | 0.43% |
| Jun 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.65 | 0.14% |
| May 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | - |
| May 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | 0.29% |
| May 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.59 | -0.36% |
| May 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | 1.02% |
| May 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.50 | -0.15% |
| May 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.52 | -0.07% |
| May 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | -1.30% |
| May 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.71 | -0.14% |
| May 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | -0.14% |
| May 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.75 | 0.51% |
| May 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.68 | 0.51% |
| May 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.61 | -0.36% |
| May 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.66 | 0.22% |
| May 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | 1.62% |
| May 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.41 | 0.15% |
| May 8, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.39 | 0.52% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.32 | 0.22% |
| May 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.29 | -0.30% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -0.44% |
| May 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.39 | 0.89% |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.27 | 0.07% |
| Apr 30, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.26 | -0.30% |
| Apr 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.30 | 0.22% |
| Apr 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.27 | 0.37% |
| Apr 25, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.22 | 0.22% |
| Apr 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.19 | 0.91% |
| Apr 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.08 | 0.99% |
| Apr 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.95 | 1.31% |
| Apr 21, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.78 | -1.22% |
| Apr 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 0.61% |
| Apr 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.86 | -0.31% |