Columbia Flexible Capital Income Fund Class A (CFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.06
-0.13 (-0.80%)
At close: Jun 18, 2026
CFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Jun 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.18% |
| Jun 12, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.49% |
| Jun 11, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.12% |
| Jun 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.56% |
| Jun 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Jun 8, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.06% |
| Jun 5, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.16% |
| Jun 4, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.37% |
| Jun 3, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% |
| Jun 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Jun 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| May 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| May 28, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| May 27, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% |
| May 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| May 22, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.63% |
| May 21, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.63% |
| May 20, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.70% |
| May 19, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.38% |
| May 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| May 15, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.94% |
| May 14, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.69% |
| May 13, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| May 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.13% |
| May 11, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.13% |
| May 8, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.38% |
| May 7, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% |
| May 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.82% |
| May 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.45% |
| May 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.25% |
| May 1, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Apr 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.09% |
| Apr 29, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.13% |
| Apr 28, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.19% |
| Apr 27, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.19% |
| Apr 24, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.38% |
| Apr 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% |
| Apr 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Apr 21, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.51% |
| Apr 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Apr 17, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.45% |
| Apr 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.51% |
| Apr 15, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% |
| Apr 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Apr 13, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.65% |
| Apr 10, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| Apr 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| Apr 8, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.38% |