Columbia Convertible Securities Inst (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.49
+0.04 (0.14%)
At close: Aug 26, 2026
NCIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.79% |
| Aug 24, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.98% |
| Aug 21, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.41% |
| Aug 20, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.41% |
| Aug 19, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.14% |
| Aug 18, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.09% |
| Aug 17, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.10% |
| Aug 14, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.33% |
| Aug 13, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.03% |
| Aug 12, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.42% |
| Aug 11, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.03% |
| Aug 10, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.27% |
| Aug 7, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.02% |
| Aug 6, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.74% |
| Aug 5, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.87% |
| Aug 4, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.50% |
| Aug 3, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.66% |
| Jul 31, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.14% |
| Jul 30, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 2.45% |
| Jul 29, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.67% |
| Jul 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.73% |
| Jul 27, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.21% |
| Jul 24, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.26% |
| Jul 23, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.58% |
| Jul 22, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.14% |
| Jul 21, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.76% |
| Jul 20, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.21% |
| Jul 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.10% |
| Jul 16, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.72% |
| Jul 15, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.60% |
| Jul 14, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.68% |
| Jul 13, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.23% |
| Jul 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.63% |
| Jul 9, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.07% |
| Jul 8, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.23% |
| Jul 7, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.36% |
| Jul 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.87% |
| Jul 2, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.02% |
| Jul 1, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.88% |
| Jun 30, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.59% |
| Jun 29, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.00% |
| Jun 26, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.02% |
| Jun 25, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.53% |
| Jun 24, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.59% |
| Jun 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.59% |
| Jun 22, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.16% |
| Jun 18, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.23% |
| Jun 17, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 30.53 | -0.12% |
| Jun 16, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 30.57 | -0.60% |
| Jun 15, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 30.76 | 2.42% |