Columbia Convertible Securities S (NCIDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.81
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
NCIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - |
| May 8, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.83% |
| May 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| 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 | -0.28% |
| May 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.26% |
| 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 | 0.33% |
| Apr 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.30% |
| 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 | -1.12% |
| Apr 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Apr 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.39% |
| Apr 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10% |
| 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 | 0.49% |
| Apr 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.69% |
| 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% |
| Mar 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.78% |
| Mar 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.18% |
| Mar 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.30% |
| Mar 21, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.09% |
| Mar 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% |
| Mar 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 0.93% |
| Mar 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | -0.51% |
| Mar 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.50 | 0.79% |
| Mar 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.33 | 1.37% |
| Mar 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.04 | -0.70% |
| Mar 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.19 | 0.33% |
| Mar 11, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.12 | 0.43% |
| Mar 10, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.03 | -1.77% |
| Mar 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.41 | 0.09% |
| Mar 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | -1.38% |
| Mar 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 1.02% |
| Mar 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.47 | -0.46% |
| Mar 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.57 | -1.19% |
| Feb 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.83 | 0.78% |