Columbia Convertible Securities Fund Institutional Class (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.74
-0.01 (-0.04%)
Jul 31, 2025, 4:00 PM EDT
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.13% |
| Jul 29, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.46% |
| Jul 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.21% |
| Jul 25, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.08% |
| Jul 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% |
| Jul 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.29% |
| Jul 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.34% |
| Jul 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% |
| Jul 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jul 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.72% |
| Jul 16, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.60% |
| Jul 15, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% |
| Jul 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.60% |
| Jul 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.21% |
| Jul 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.51% |
| Jul 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.69% |
| Jul 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.04% |
| Jul 7, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.39% |
| Jul 3, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.56% |
| Jul 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% |
| Jul 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% |
| Jun 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.61% |
| Jun 27, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Jun 26, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.75% |
| Jun 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.31% |
| Jun 24, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.02% |
| Jun 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.31% |
| Jun 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Jun 18, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.49 | 0.44% |
| Jun 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | -0.49% |
| Jun 16, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.50 | 0.80% |
| Jun 13, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.32 | -0.66% |
| Jun 12, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.47 | -0.26% |
| Jun 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | -0.04% |
| Jun 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.54 | -0.04% |
| Jun 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.55 | 0.67% |
| Jun 6, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.40 | 0.63% |
| Jun 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.26 | -0.09% |
| Jun 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 0.36% |
| Jun 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.20 | 0.86% |
| Jun 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.01 | 0.27% |
| May 30, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.95 | -0.05% |
| May 29, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.96 | 0.05% |
| May 28, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.95 | -0.50% |
| May 27, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.06 | 1.00% |
| May 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.84 | -0.18% |
| May 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 0.05% |
| May 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.87 | -1.26% |