Columbia Convertible Securities Fund Institutional 3 Class (CSFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.89
+0.14 (0.59%)
Jul 3, 2025, 4:00 PM EDT
CSFYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.59% |
Jul 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.89% |
Jul 1, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.47% |
Jun 30, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |
Jun 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 26, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.77% |
Jun 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.30% |
Jun 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.99% |
Jun 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.35% |
Jun 20, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.47% |
Jun 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 0.43% |
Jun 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | -0.47% |
Jun 16, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.09 | 0.83% |
Jun 13, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.90 | -0.69% |
Jun 12, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.06 | -0.22% |
Jun 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.11 | -0.09% |
Jun 10, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | -0.04% |
Jun 9, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.13 | 0.69% |
Jun 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | 0.61% |
Jun 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.84 | -0.09% |
Jun 4, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.86 | 0.35% |
Jun 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | 0.84% |
Jun 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.59 | 0.31% |
May 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.52 | -0.09% |
May 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.54 | 0.04% |
May 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | -0.44% |
May 27, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | 0.98% |
May 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.41 | -0.18% |
May 22, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.45 | 0.04% |
May 21, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.44 | -1.27% |
May 20, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.73 | -0.13% |
May 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.76 | -0.13% |
May 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.79 | 0.48% |
May 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.09% |
May 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.70 | 0.04% |
May 13, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.69 | 0.44% |
May 12, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.59 | 1.43% |
May 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.27 | 0.04% |
May 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.26 | 0.90% |
May 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.06 | 0.32% |
May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.99 | -0.32% |
May 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.06 | -0.22% |
May 2, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.11 | 1.23% |
May 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.84 | 0.46% |
Apr 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.74 | -0.09% |
Apr 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.76 | 0.37% |
Apr 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | 0.32% |
Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.61 | 0.37% |
Apr 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.53 | 1.26% |
Apr 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.27 | 1.18% |