Columbia Flexible Capital Income Fund Class A (CFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.82
-0.19 (-1.27%)
At close: Mar 20, 2026
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.27% |
| Mar 19, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.18% |
| Mar 18, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.02 | -0.72% |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 0.33% |
| Mar 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | 0.59% |
| Mar 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 14.99 | -0.07% |
| Mar 12, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.00 | -0.91% |
| Mar 11, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.14 | -0.13% |
| Mar 10, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.16 | -0.33% |
| Mar 9, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.21 | 0.07% |
| Mar 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.20 | -0.77% |
| Mar 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.32 | -0.71% |
| Mar 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | 0.65% |
| Mar 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | -0.64% |
| Mar 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | 0.06% |
| Feb 27, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.42 | -0.19% |
| Feb 26, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.45 | -0.26% |
| Feb 25, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.49 | 0.13% |
| Feb 24, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.47 | 0.06% |
| Feb 23, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | -0.51% |
| Feb 20, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.53 | - |
| Feb 19, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.53 | -0.25% |
| Feb 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.57 | 0.25% |
| Feb 17, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.53 | -0.19% |
| Feb 13, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.56 | 0.64% |
| Feb 12, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.47 | -0.76% |
| Feb 11, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.58 | 0.19% |
| Feb 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.55 | 0.32% |
| Feb 9, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.50 | 0.32% |
| Feb 6, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | 1.36% |
| Feb 5, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.25 | -0.64% |
| Feb 4, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.35 | 0.26% |
| Feb 3, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.31 | 0.26% |
| Feb 2, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | 0.19% |
| Jan 30, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | -0.19% |
| Jan 29, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | - |
| Jan 28, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | - |
| Jan 27, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | 0.19% |
| Jan 26, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | - |
| Jan 23, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | -0.19% |
| Jan 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | 0.26% |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 0.72% |
| Jan 20, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.12 | -0.71% |
| Jan 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | - |
| Jan 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 0.33% |
| Jan 14, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.18 | 0.52% |
| Jan 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.10 | - |
| Jan 12, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.10 | 0.20% |
| Jan 9, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.07 | 0.33% |
| Jan 8, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.02 | 0.66% |