Columbia Convertible Securities Fund Institutional Class (NCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.52
+0.14 (0.63%)
Jun 6, 2025, 4:00 PM EDT
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| Jun 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.09% |
| Jun 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.36% |
| Jun 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.86% |
| Jun 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.27% |
| May 30, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.05% |
| May 29, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.05% |
| May 28, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.50% |
| May 27, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.00% |
| May 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.18% |
| May 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.05% |
| May 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.26% |
| May 20, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.13% |
| May 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| May 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.45% |
| May 15, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.04% |
| May 14, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| May 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.50% |
| May 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.42% |
| May 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.05% |
| May 8, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.88% |
| May 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.28% |
| May 6, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% |
| May 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.23% |
| May 2, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.21% |
| May 1, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.47% |
| Apr 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% |
| Apr 29, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.38% |
| Apr 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.33% |
| Apr 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% |
| Apr 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.25% |
| Apr 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.17% |
| Apr 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% |
| Apr 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.07% |
| Apr 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Apr 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.34% |
| Apr 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Apr 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Apr 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.54% |
| Apr 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.74% |
| Apr 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 4.13% |
| Apr 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.20% |
| Apr 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% |
| Apr 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.80% |
| Apr 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -3.26% |
| Apr 2, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.70% |
| Apr 1, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.33% |
| Mar 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.11% |
| Mar 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% |