Columbia Convertible Securities S (NCIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.36
-0.17 (-0.58%)
At close: May 19, 2026
NCIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.05% |
| May 11, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.44% |
| 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 | -1.33% |
| May 6, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.48% |
| May 5, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.06% |
| May 4, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.58% |
| May 1, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.38% |
| 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 | 0.07% |
| Apr 23, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.28% |
| 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 | -0.83% |
| Apr 20, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.42% |
| Apr 17, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.77% |
| 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 | 0.14% |
| Apr 14, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.11% |
| 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 | - |
| Apr 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.83% |
| Apr 1, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.11% |
| 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 | -1.58% |
| Mar 27, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.22% |
| 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 | 0.53% |
| Mar 24, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.60% |
| 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 | -2.64% |
| Mar 19, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.11% |
| Mar 18, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.76 | -0.48% |
| Mar 17, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | 0.71% |
| Mar 16, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.70 | 1.06% |
| Mar 13, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | -0.04% |
| Mar 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.43 | -1.70% |
| Mar 11, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | 0.37% |
| Mar 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.79 | 0.19% |
| Mar 9, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.74 | 1.40% |