Columbia Convertible Securities Fund Institutional Class (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.53
-0.42 (-1.40%)
At close: May 18, 2026
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.58% |
| May 18, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.40% |
| May 15, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.67% |
| May 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.30% |
| May 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.03% |
| May 12, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.02% |
| May 11, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.40% |
| May 8, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.74% |
| May 7, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.29% |
| May 6, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.48% |
| May 5, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.02% |
| May 4, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.62% |
| May 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% |
| Apr 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.86% |
| Apr 29, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.67% |
| Apr 28, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.39% |
| Apr 27, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.10% |
| Apr 24, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.10% |
| Apr 23, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.31% |
| Apr 22, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.77% |
| Apr 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.80% |
| Apr 20, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.42% |
| Apr 17, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.74% |
| Apr 16, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% |
| Apr 15, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.18% |
| Apr 14, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.07% |
| Apr 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.30% |
| Apr 10, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.11% |
| Apr 9, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.29% |
| Apr 8, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.57% |
| Apr 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.37% |
| Apr 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.04% |
| 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% |