Columbia Flexible Capital Income Fund Class A (CFIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.15
+0.01 (0.07%)
Jun 27, 2025, 4:00 PM EDT
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Jun 25, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Jun 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| Jun 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% |
| Jun 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| Jun 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.97 | 0.21% |
| Jun 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -0.35% |
| Jun 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.99 | 0.35% |
| Jun 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -0.70% |
| Jun 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 0.07% |
| Jun 11, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.03 | 0.07% |
| Jun 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | 0.50% |
| Jun 9, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | 0.43% |
| Jun 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.89 | 0.50% |
| Jun 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | -0.07% |
| Jun 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | 0.21% |
| Jun 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.80 | 0.43% |
| Jun 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.14% |
| May 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | - |
| May 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | 0.29% |
| May 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.68 | -0.36% |
| May 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | 1.02% |
| May 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | -0.15% |
| May 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.61 | -0.07% |
| May 21, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.62 | -1.29% |
| May 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.80 | -0.14% |
| May 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | -0.14% |
| May 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.43% |
| May 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | 0.58% |
| May 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | -0.36% |
| May 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.75 | 0.22% |
| May 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | 1.61% |
| May 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.50 | 0.15% |
| May 8, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.48 | 0.52% |
| May 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.41 | 0.22% |
| May 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.38 | -0.37% |
| May 5, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.43 | -0.44% |
| May 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | 0.89% |
| May 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.37 | 0.15% |
| Apr 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.35 | -0.30% |
| Apr 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.39 | 0.22% |
| Apr 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.36 | 0.37% |
| Apr 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.31 | 0.22% |
| Apr 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.28 | 0.90% |
| Apr 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.17 | 0.99% |
| Apr 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.04 | 1.31% |
| Apr 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.87 | -1.29% |
| Apr 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.04 | 0.69% |
| Apr 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -0.30% |
| Apr 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.99 | - |