Columbia Flexible Capital Income A (CFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.82
+0.05 (0.34%)
Sep 10, 2025, 9:30 AM EDT
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Jul 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.41% |
| Jul 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Jul 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Jul 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Jul 23, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| Jul 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Jul 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Jul 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Jul 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.42% |
| Jul 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Jul 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Jul 14, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Jul 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| Jul 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Jul 9, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.35% |
| Jul 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Jul 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.62% |
| Jul 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Jul 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.42% |