Columbia Flexible Capital Income Inst (CFIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
+0.07 (0.48%)
At close: Nov 24, 2025
CFIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.47% |
| Nov 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.95% |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| Nov 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.97% |
| Nov 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.55% |
| Nov 19, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Nov 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Nov 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.75% |
| Nov 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Nov 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.87% |
| Nov 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.34% |
| Nov 11, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.41% |
| Nov 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Nov 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| Nov 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| Nov 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% |
| Nov 4, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Nov 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| Oct 31, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% |
| Oct 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| Oct 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.60% |
| Oct 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Oct 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Oct 24, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| Oct 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Oct 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.47% |
| Oct 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Oct 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.68% |
| Oct 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.14% |
| Oct 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.87% |
| Oct 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Oct 14, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% |
| Oct 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Oct 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.28% |
| Oct 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% |
| Oct 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Oct 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| Oct 6, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Oct 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Oct 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Oct 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.47% |
| Sep 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| Sep 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Sep 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% |
| Sep 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% |
| Sep 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| Sep 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Sep 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.27% |
| Sep 18, 2025 | 14.76 | 14.76 | 14.76 | 14.93 | 14.76 | 0.34% |