Columbia Flexible Capital Income Fund Class A (CFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.94
+0.08 (0.58%)
May 15, 2025, 4:00 PM EDT
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% |
| May 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| May 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| May 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.58% |
| May 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| May 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| May 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.61% |
| May 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.15% |
| May 8, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.52% |
| May 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.22% |
| May 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| May 5, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.44% |
| May 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.89% |
| May 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.15% |
| Apr 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Apr 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Apr 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.37% |
| Apr 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Apr 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% |
| Apr 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.99% |
| Apr 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.31% |
| Apr 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.29% |
| Apr 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% |
| Apr 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.30% |
| Apr 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Apr 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.00% |
| Apr 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.54% |
| Apr 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.82% |
| Apr 9, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.37% |
| Apr 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.39% |
| Apr 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.15% |
| Apr 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.25% |
| Apr 3, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.94% |
| Apr 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.29% |
| Apr 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.07% |
| Mar 31, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Mar 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Mar 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% |
| Mar 26, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% |
| Mar 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.72% |
| Mar 21, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Mar 20, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.20% |
| Mar 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.98 | 0.43% |
| Mar 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.92 | -0.21% |
| Mar 17, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | 0.64% |
| Mar 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.86 | 1.01% |
| Mar 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | -0.57% |
| Mar 12, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.80 | -0.21% |
| Mar 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | -0.85% |