Columbia Flexible Capital Income Fund Class C (CFIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.02 (0.14%)
Dec 26, 2024, 9:30 AM EST
CFIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.50% |
| Dec 26, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Dec 24, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Dec 23, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Dec 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.73% |
| Dec 19, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.44% |
| Dec 18, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.79% |
| Dec 17, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| Dec 16, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| Dec 13, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Dec 12, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.26% |
| Dec 11, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.10 | -0.14% |
| Dec 10, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.12 | -0.49% |
| Dec 9, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.19 | -0.21% |
| Dec 6, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.22 | 0.14% |
| Dec 5, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.20 | - |
| Dec 4, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.20 | -0.07% |
| Dec 3, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -0.28% |
| Dec 2, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.25 | -0.21% |
| Nov 29, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.27 | 0.28% |
| Nov 27, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.24 | 0.21% |
| Nov 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -0.21% |
| Nov 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.24 | 0.70% |
| Nov 22, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.14 | 0.71% |
| Nov 21, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.04 | 0.57% |
| Nov 20, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -0.07% |
| Nov 19, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | - |
| Nov 18, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | 0.36% |
| Nov 15, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.92 | -0.14% |
| Nov 14, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.94 | -0.21% |
| Nov 13, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | 0.07% |
| Nov 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -0.84% |
| Nov 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.08 | 0.14% |
| Nov 8, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | 0.42% |
| Nov 7, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.00 | - |
| Nov 6, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.00 | 0.86% |
| Nov 5, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.88 | 0.50% |
| Nov 4, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.81 | 0.14% |
| Nov 1, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.79 | -0.14% |
| Oct 31, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.81 | -0.29% |
| Oct 30, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.85 | 0.07% |
| Oct 29, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | -0.36% |
| Oct 28, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.36% |
| Oct 25, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | -0.29% |
| Oct 24, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.88 | 0.07% |
| Oct 23, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | -0.14% |
| Oct 22, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | -0.07% |
| Oct 21, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | -0.78% |
| Oct 18, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.01 | - |
| Oct 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.01 | -0.14% |
| Oct 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.03 | 0.57% |
| Oct 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.95 | - |
| Oct 14, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.95 | 0.21% |
| Oct 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.92 | 0.50% |
| Oct 10, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.85 | -0.14% |
| Oct 9, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | 0.36% |
| Oct 8, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.82 | -0.07% |
| Oct 7, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.83 | -0.43% |
| Oct 4, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.43% |
| Oct 3, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.83 | -0.29% |
| Oct 2, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | - |
| Oct 1, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | -0.14% |
| Sep 30, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.29% |
| Sep 27, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.85 | 0.29% |
| Sep 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.81 | 0.29% |
| Sep 25, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.77 | -0.50% |
| Sep 24, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | 0.14% |
| Sep 23, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.82 | 0.22% |
| Sep 20, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.79 | -1.07% |
| Sep 19, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.80 | 0.64% |
| Sep 18, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.71 | -0.07% |
| Sep 17, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 0.07% |
| Sep 16, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.71 | 0.65% |
| Sep 13, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.62 | 0.65% |
| Sep 12, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.53 | 0.29% |
| Sep 11, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.49 | 0.15% |
| Sep 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.47 | -0.15% |
| Sep 9, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.49 | 0.44% |
| Sep 6, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.43 | -0.58% |
| Sep 5, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.51 | -0.14% |
| Sep 4, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.53 | 0.15% |
| Sep 3, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.51 | -0.51% |
| Aug 30, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.58 | 0.36% |
| Aug 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.53 | 0.22% |
| Aug 28, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.50 | -0.14% |
| Aug 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | -0.14% |
| Aug 26, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.54 | 0.29% |
| Aug 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.50 | 0.95% |
| Aug 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | -0.29% |
| Aug 21, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.41 | 0.29% |
| Aug 20, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.37 | -0.22% |
| Aug 19, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.40 | 0.59% |
| Aug 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | 0.29% |
| Aug 15, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.29 | 0.74% |
| Aug 14, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.19 | 0.22% |
| Aug 13, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.16 | 0.60% |
| Aug 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.08 | -0.22% |
| Aug 9, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.11 | 0.22% |
| Aug 8, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.08 | 0.75% |
| Aug 7, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.98 | -0.38% |