Columbia Flexible Capital Income A (CFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
-0.20 (-1.35%)
Oct 10, 2025, 4:00 PM EDT
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.35% |
| Oct 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% |
| Oct 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% |
| Oct 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.13% |
| Oct 6, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Oct 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| Oct 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Oct 1, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.47% |
| Sep 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| Sep 29, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Sep 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Sep 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| Sep 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Sep 23, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Sep 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.14% |
| Sep 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% |
| Sep 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Sep 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.20% |
| Sep 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Sep 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Sep 12, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.27% |
| Sep 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% |
| Sep 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.34% |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| Sep 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Sep 5, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.34% |
| Sep 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Sep 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Sep 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
| Aug 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.07% |
| Aug 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Aug 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| Aug 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Aug 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.10% |
| Aug 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| Aug 20, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.07% |
| Aug 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| Aug 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Aug 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Aug 13, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Aug 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| Aug 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Aug 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Aug 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Aug 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.21% |
| Aug 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Aug 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% |
| Aug 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.49% |