Columbia Convertible Securities Fund Institutional Class (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.74
+0.22 (0.83%)
At close: Apr 2, 2026
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.83% |
| Apr 1, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.07% |
| Mar 31, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2.66% |
| Mar 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.54% |
| Mar 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.26% |
| Mar 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.90% |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.56% |
| Mar 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.57% |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.15% |
| Mar 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.60% |
| Mar 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.11% |
| Mar 18, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.75 | -0.48% |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 0.67% |
| Mar 16, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.70 | 1.09% |
| Mar 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.41 | -0.04% |
| Mar 12, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | -1.74% |
| Mar 11, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | 0.41% |
| Mar 10, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.78 | 0.15% |
| Mar 9, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.74 | 1.40% |
| Mar 6, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.37 | -1.93% |
| Mar 5, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | -1.21% |
| Mar 4, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.22 | 1.03% |
| Mar 3, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.94 | -2.13% |
| Mar 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.53 | 0.77% |
| Feb 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.32 | -0.83% |
| Feb 26, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.55 | -0.61% |
| Feb 25, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.72 | 0.76% |
| Feb 24, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.51 | 0.84% |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -0.47% |
| Feb 20, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.41 | -0.47% |
| Feb 19, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.54 | 0.22% |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | 0.40% |
| Feb 17, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.37 | 0.15% |
| Feb 13, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.33 | 0.88% |
| Feb 12, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.09 | -0.87% |
| Feb 11, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.33 | 0.07% |
| Feb 10, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.31 | -0.51% |
| Feb 9, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.45 | 1.17% |
| Feb 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | 2.95% |
| Feb 5, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.35 | -1.67% |
| Feb 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.80 | -1.64% |
| Feb 3, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.25 | 0.55% |
| Feb 2, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.10 | 0.33% |
| Jan 30, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.01 | -1.70% |
| Jan 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -0.86% |
| Jan 28, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.72 | 0.76% |
| Jan 27, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.51 | 1.17% |
| Jan 26, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.19 | -0.44% |
| Jan 23, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.31 | -0.36% |
| Jan 22, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.41 | 0.47% |