Columbia Flexible Capital Income Fund Institutional Class (CFIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.47
+0.04 (0.30%)
Apr 25, 2025, 4:00 PM EDT
CFIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.30% |
| Apr 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.30% |
| Apr 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Apr 24, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.90% |
| Apr 23, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.99% |
| Apr 22, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.31% |
| Apr 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.29% |
| Apr 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.69% |
| Apr 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% |
| Apr 15, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.00% |
| Apr 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Apr 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.82% |
| Apr 9, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.38% |
| Apr 8, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.39% |
| Apr 7, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.15% |
| Apr 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -3.26% |
| Apr 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.95% |
| Apr 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% |
| Apr 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.14% |
| Mar 31, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |
| Mar 28, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.58% |
| Mar 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Mar 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| Mar 25, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Mar 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| Mar 21, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% |
| Mar 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.20% |
| Mar 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | 0.36% |
| Mar 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.91 | -0.21% |
| Mar 17, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.94 | 0.71% |
| Mar 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.84 | 1.01% |
| Mar 13, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.70 | -0.57% |
| Mar 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.78 | -0.29% |
| Mar 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.82 | -0.78% |
| Mar 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | -0.84% |
| Mar 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.05 | 0.57% |
| Mar 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.97 | -0.63% |
| Mar 5, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.06 | 0.42% |
| Mar 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.00 | -1.19% |
| Mar 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | -0.55% |
| Feb 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.24 | 0.70% |
| Feb 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.14 | -0.28% |
| Feb 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.18 | -0.14% |
| Feb 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.20 | 0.07% |
| Feb 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.19 | - |
| Feb 21, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.19 | -0.42% |
| Feb 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.25 | - |
| Feb 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.25 | 0.14% |
| Feb 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.23 | 0.28% |