Columbia Convertible Securities Fund Institutional 3 Class (CSFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.73
+0.08 (0.37%)
Apr 25, 2025, 4:00 PM EDT
CSFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% |
| Apr 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.37% |
| Apr 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.37% |
| Apr 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.26% |
| Apr 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.18% |
| Apr 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.20% |
| Apr 21, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.09% |
| Apr 17, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.43% |
| Apr 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.38% |
| Apr 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% |
| Apr 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.86% |
| Apr 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Apr 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.75% |
| Apr 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.18% |
| Apr 8, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% |
| Apr 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% |
| Apr 4, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.82% |
| Apr 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.23% |
| Apr 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.69% |
| Apr 1, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.18% |
| Mar 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.32% |
| Mar 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.09% |
| Mar 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.41% |
| Mar 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.76% |
| Mar 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.18% |
| Mar 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.31% |
| Mar 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.05% |
| Mar 20, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.67% |
| Mar 19, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.15 | 0.95% |
| Mar 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | -0.54% |
| Mar 17, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.06 | 0.82% |
| Mar 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.88 | 1.34% |
| Mar 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | -0.69% |
| Mar 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | 0.32% |
| Mar 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.67 | 0.46% |
| Mar 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.57 | -1.77% |
| Mar 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.96 | 0.09% |
| Mar 6, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | -1.39% |
| Mar 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.24 | 1.04% |
| Mar 4, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | -0.49% |
| Mar 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.13 | -1.20% |
| Feb 28, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 0.81% |
| Feb 27, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.21 | -0.76% |
| Feb 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | 0.36% |
| Feb 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.30 | -0.93% |
| Feb 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | -0.57% |
| Feb 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | -1.43% |
| Feb 20, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.97 | -0.35% |
| Feb 19, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.05 | -0.47% |