Columbia Flexible Capital Income Fund Class A (CFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.81
+0.06 (0.38%)
At close: Dec 19, 2025
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Dec 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Dec 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% |
| Dec 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| Dec 15, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Dec 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.38% |
| Dec 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% |
| Dec 10, 2025 | 15.87 | 15.87 | 15.87 | 16.04 | 15.87 | 0.69% |
| Dec 9, 2025 | 15.76 | 15.76 | 15.76 | 15.93 | 15.76 | - |
| Dec 8, 2025 | 15.76 | 15.76 | 15.76 | 15.93 | 15.76 | -0.13% |
| Dec 5, 2025 | 15.78 | 15.78 | 15.78 | 15.95 | 15.78 | - |
| Dec 4, 2025 | 15.78 | 15.78 | 15.78 | 15.95 | 15.78 | 0.13% |
| Dec 3, 2025 | 15.76 | 15.76 | 15.76 | 15.93 | 15.76 | 0.70% |
| Dec 2, 2025 | 15.65 | 15.65 | 15.65 | 15.82 | 15.65 | 0.06% |
| Dec 1, 2025 | 15.64 | 15.64 | 15.64 | 15.81 | 15.64 | -0.57% |
| Nov 28, 2025 | 15.73 | 15.73 | 15.73 | 15.90 | 15.73 | 0.44% |
| Nov 26, 2025 | 15.66 | 15.66 | 15.66 | 15.83 | 15.66 | 0.51% |
| Nov 25, 2025 | 15.58 | 15.58 | 15.58 | 15.75 | 15.58 | 0.90% |
| Nov 24, 2025 | 15.45 | 15.45 | 15.45 | 15.61 | 15.44 | 0.52% |
| Nov 21, 2025 | 15.37 | 15.37 | 15.37 | 15.53 | 15.37 | 0.98% |
| Nov 20, 2025 | 15.22 | 15.22 | 15.22 | 15.38 | 15.22 | -0.58% |
| Nov 19, 2025 | 15.31 | 15.31 | 15.31 | 15.47 | 15.31 | -0.13% |
| Nov 18, 2025 | 15.33 | 15.33 | 15.33 | 15.49 | 15.33 | 0.06% |
| Nov 17, 2025 | 15.32 | 15.32 | 15.32 | 15.48 | 15.32 | -0.71% |
| Nov 14, 2025 | 15.43 | 15.43 | 15.43 | 15.59 | 15.42 | -0.32% |
| Nov 13, 2025 | 15.47 | 15.47 | 15.47 | 15.64 | 15.47 | -0.82% |
| Nov 12, 2025 | 15.60 | 15.60 | 15.60 | 15.77 | 15.60 | 0.32% |
| Nov 11, 2025 | 15.55 | 15.55 | 15.55 | 15.72 | 15.55 | 0.38% |
| Nov 10, 2025 | 15.49 | 15.49 | 15.49 | 15.66 | 15.49 | 0.26% |
| Nov 7, 2025 | 15.45 | 15.45 | 15.45 | 15.62 | 15.45 | 0.51% |
| Nov 6, 2025 | 15.38 | 15.38 | 15.38 | 15.54 | 15.38 | -0.32% |
| Nov 5, 2025 | 15.43 | 15.43 | 15.43 | 15.59 | 15.42 | 0.39% |
| Nov 4, 2025 | 15.37 | 15.37 | 15.37 | 15.53 | 15.37 | -0.58% |
| Nov 3, 2025 | 15.45 | 15.45 | 15.45 | 15.62 | 15.45 | -0.38% |
| Oct 31, 2025 | 15.51 | 15.51 | 15.51 | 15.68 | 15.51 | 0.06% |
| Oct 30, 2025 | 15.50 | 15.50 | 15.50 | 15.67 | 15.50 | -0.57% |
| Oct 29, 2025 | 15.59 | 15.59 | 15.59 | 15.76 | 15.59 | -0.51% |
| Oct 28, 2025 | 15.67 | 15.67 | 15.67 | 15.84 | 15.67 | -0.50% |
| Oct 27, 2025 | 15.75 | 15.75 | 15.75 | 15.92 | 15.75 | 0.44% |
| Oct 24, 2025 | 15.68 | 15.68 | 15.68 | 15.85 | 15.68 | 0.44% |
| Oct 23, 2025 | 15.61 | 15.61 | 15.61 | 15.78 | 15.61 | 0.06% |
| Oct 22, 2025 | 15.60 | 15.60 | 15.60 | 15.77 | 15.60 | -0.44% |
| Oct 21, 2025 | 15.67 | 15.67 | 15.67 | 15.84 | 15.67 | 0.25% |
| Oct 20, 2025 | 15.63 | 15.63 | 15.63 | 15.80 | 15.63 | 0.70% |
| Oct 17, 2025 | 15.52 | 15.52 | 15.52 | 15.69 | 15.52 | 0.13% |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.67 | 15.50 | -0.89% |
| Oct 15, 2025 | 15.64 | 15.64 | 15.64 | 15.81 | 15.64 | 0.38% |
| Oct 14, 2025 | 15.58 | 15.58 | 15.58 | 15.75 | 15.58 | 0.70% |
| Oct 13, 2025 | 15.47 | 15.47 | 15.47 | 15.64 | 15.47 | 0.84% |
| Oct 10, 2025 | 15.35 | 15.35 | 15.35 | 15.51 | 15.35 | -1.34% |