Columbia Convertible Securities Inst (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
-0.04 (-0.15%)
Oct 9, 2025, 4:00 PM EDT
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.15% |
| Oct 8, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.82% |
| Oct 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.70% |
| Oct 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.58% |
| Oct 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.23% |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% |
| Oct 1, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.07% |
| Sep 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.12% |
| Sep 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.84% |
| Sep 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% |
| Sep 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.48% |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.64% |
| Sep 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.28% |
| Sep 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.36% |
| Sep 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.16% |
| Sep 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.37% |
| Sep 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% |
| Sep 16, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.16% |
| Sep 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.49% |
| Sep 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.20% |
| Sep 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.86% |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.16% |
| Sep 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% |
| Sep 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% |
| Sep 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.70% |
| Sep 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% |
| Sep 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.25% |
| Sep 2, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.04% |
| Aug 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% |
| Aug 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% |
| Aug 27, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.12% |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.46% |
| Aug 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.42% |
| Aug 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.65% |
| Aug 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Aug 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.13% |
| Aug 19, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.79% |
| Aug 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.34% |
| Aug 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Aug 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.46% |
| Aug 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.67% |
| Aug 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.10% |
| Aug 11, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.08% |
| Aug 8, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.17% |
| Aug 7, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.25% |
| Aug 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.25% |
| Aug 5, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.34% |
| Aug 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.15% |
| Aug 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.35% |
| Jul 31, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |