Skip to main content
Columbia Flexible Capital Income Fund Institutional Class (CFIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.85
+0.10 (0.73%)
Dec 20, 2024, 4:00 PM EST

CFIZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202413.8513.8513.8513.8513.850.73%
Dec 19, 202413.7513.7513.7513.7513.75-0.43%
Dec 18, 202413.8113.8113.8113.8113.81-1.78%
Dec 17, 202414.0614.0614.0614.0614.06-0.35%
Dec 16, 202414.1114.1114.1114.1114.11-0.21%
Dec 13, 202414.1414.1414.1414.1414.14-
Dec 12, 202414.1414.1414.1414.1414.14-1.46%
Dec 11, 202414.3514.3514.3514.3514.17-0.14%
Dec 10, 202414.3714.3714.3714.3714.19-0.48%
Dec 9, 202414.4414.4414.4414.4414.26-0.21%
Dec 6, 202414.4714.4714.4714.4714.290.14%
Dec 5, 202414.4514.4514.4514.4514.27-
Dec 4, 202414.4514.4514.4514.4514.27-0.07%
Dec 3, 202414.4614.4614.4614.4614.28-0.28%
Dec 2, 202414.5014.5014.5014.5014.32-0.21%
Nov 29, 202414.5314.5314.5314.5314.350.28%
Nov 27, 202414.4914.4914.4914.4914.310.21%
Nov 26, 202414.4614.4614.4614.4614.28-0.21%
Nov 25, 202414.4914.4914.4914.4914.310.76%
Nov 22, 202414.3814.3814.3814.3814.200.63%
Nov 21, 202414.2914.2914.2914.2914.110.63%
Nov 20, 202414.2014.2014.2014.2014.02-0.07%
Nov 19, 202414.2114.2114.2114.2114.03-
Nov 18, 202414.2114.2114.2114.2114.030.35%
Nov 15, 202414.1614.1614.1614.1613.98-0.14%
Nov 14, 202414.1814.1814.1814.1814.00-0.21%
Nov 13, 202414.2114.2114.2114.2114.030.07%
Nov 12, 202414.2014.2014.2014.2014.02-0.84%
Nov 11, 202414.3214.3214.3214.3214.140.14%
Nov 8, 202414.3014.3014.3014.3014.120.49%
Nov 7, 202414.2314.2314.2314.2314.05-0.07%
Nov 6, 202414.2414.2414.2414.2414.060.85%
Nov 5, 202414.1214.1214.1214.1213.940.57%
Nov 4, 202414.0414.0414.0414.0413.870.14%
Nov 1, 202414.0214.0214.0214.0213.85-0.14%
Oct 31, 202414.0414.0414.0414.0413.87-0.28%
Oct 30, 202414.0814.0814.0814.0813.900.07%
Oct 29, 202414.0714.0714.0714.0713.89-0.35%
Oct 28, 202414.1214.1214.1214.1213.940.36%
Oct 25, 202414.0714.0714.0714.0713.89-0.28%
Oct 24, 202414.1114.1114.1114.1113.930.07%
Oct 23, 202414.1014.1014.1014.1013.92-0.14%
Oct 22, 202414.1214.1214.1214.1213.94-0.07%
Oct 21, 202414.1314.1314.1314.1313.95-0.77%
Oct 18, 202414.2414.2414.2414.2414.06-
Oct 17, 202414.2414.2414.2414.2414.06-0.14%
Oct 16, 202414.2614.2614.2614.2614.080.56%
Oct 15, 202414.1814.1814.1814.1814.00-
Oct 14, 202414.1814.1814.1814.1814.000.21%
Oct 11, 202414.1514.1514.1514.1513.970.50%
Oct 10, 202414.0814.0814.0814.0813.90-0.07%
Oct 9, 202414.0914.0914.0914.0913.910.36%
Oct 8, 202414.0414.0414.0414.0413.87-0.07%
Oct 7, 202414.0514.0514.0514.0513.87-0.43%
Oct 4, 202414.1114.1114.1114.1113.930.43%
Oct 3, 202414.0514.0514.0514.0513.87-0.28%
Oct 2, 202414.0914.0914.0914.0913.91-
Oct 1, 202414.0914.0914.0914.0913.91-0.21%
Sep 30, 202414.1214.1214.1214.1213.940.36%
Sep 27, 202414.0714.0714.0714.0713.890.29%
Sep 26, 202414.0314.0314.0314.0313.860.29%
Sep 25, 202413.9913.9913.9913.9913.82-0.50%
Sep 24, 202414.0614.0614.0614.0613.880.14%
Sep 23, 202414.0414.0414.0414.0413.870.21%
Sep 20, 202414.0114.0114.0114.0113.84-1.34%
Sep 19, 202414.2014.2014.2014.2013.850.71%
Sep 18, 202414.1014.1014.1014.1013.75-0.07%
Sep 17, 202414.1114.1114.1114.1113.760.07%
Sep 16, 202414.1014.1014.1014.1013.750.71%
Sep 13, 202414.0014.0014.0014.0013.650.65%
Sep 12, 202413.9113.9113.9113.9113.560.22%
Sep 11, 202413.8813.8813.8813.8813.530.14%
Sep 10, 202413.8613.8613.8613.8613.52-0.14%
Sep 9, 202413.8813.8813.8813.8813.530.43%
Sep 6, 202413.8213.8213.8213.8213.48-0.50%
Sep 5, 202413.8913.8913.8913.8913.54-0.14%
Sep 4, 202413.9113.9113.9113.9113.560.07%
Sep 3, 202413.9013.9013.9013.9013.55-0.43%
Aug 30, 202413.9613.9613.9613.9613.610.36%
Aug 29, 202413.9113.9113.9113.9113.560.22%
Aug 28, 202413.8813.8813.8813.8813.53-0.14%
Aug 27, 202413.9013.9013.9013.9013.55-0.14%
Aug 26, 202413.9213.9213.9213.9213.570.29%
Aug 23, 202413.8813.8813.8813.8813.530.95%
Aug 22, 202413.7513.7513.7513.7513.41-0.29%
Aug 21, 202413.7913.7913.7913.7913.450.29%
Aug 20, 202413.7513.7513.7513.7513.41-0.22%
Aug 19, 202413.7813.7813.7813.7813.440.58%
Aug 16, 202413.7013.7013.7013.7013.360.37%
Aug 15, 202413.6513.6513.6513.6513.310.66%
Aug 14, 202413.5613.5613.5613.5613.220.30%
Aug 13, 202413.5213.5213.5213.5213.180.60%
Aug 12, 202413.4413.4413.4413.4413.11-0.22%
Aug 9, 202413.4713.4713.4713.4713.130.22%
Aug 8, 202413.4413.4413.4413.4413.110.75%
Aug 7, 202413.3413.3413.3413.3413.01-0.37%
Aug 6, 202413.3913.3913.3913.3913.060.60%
Aug 5, 202413.3113.3113.3113.3112.98-1.41%
Aug 2, 202413.5013.5013.5013.5013.16-0.95%
Aug 1, 202413.6313.6313.6313.6313.29-0.51%