Columbia Convertible Securities Inst (NCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
+0.07 (0.23%)
At close: Jul 8, 2026
NCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.03 | 1.04% |
| Jun 11, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 29.72 | 2.20% |
| Jun 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.08 | -1.32% |
| Jun 9, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 29.47 | -0.56% |
| Jun 8, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 29.63 | 0.62% |
| Jun 5, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.45 | -3.68% |
| Jun 4, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 30.57 | 0.19% |
| Jun 3, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 30.51 | -0.73% |
| Jun 2, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.74 | 1.25% |
| Jun 1, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 30.36 | 0.93% |
| May 29, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.08 | 0.26% |
| May 28, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.00 | 0.62% |
| May 27, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 29.82 | -0.03% |
| May 26, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 29.83 | 1.35% |
| May 22, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.43 | 0.56% |
| May 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.26 | 1.55% |
| May 20, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | 1.23% |
| May 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 28.47 | -0.58% |
| May 18, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 28.63 | -1.40% |
| May 15, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.04 | -1.68% |
| May 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 29.53 | 0.30% |
| May 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.45 | 1.03% |
| May 12, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | -1.02% |
| May 11, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.45 | 1.41% |
| May 8, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.04 | 0.74% |
| May 7, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 28.83 | -1.29% |
| May 6, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.20 | 1.48% |
| May 5, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 28.78 | 1.02% |
| May 4, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 28.49 | 0.62% |
| May 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.31 | 0.34% |
| Apr 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.22 | 1.86% |
| Apr 29, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 27.70 | 0.67% |
| Apr 28, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 27.52 | -1.39% |
| Apr 27, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 27.91 | -0.10% |