Columbia Convertible Securities Fund Class C (PHIKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.55
+0.21 (0.80%)
At close: Apr 2, 2026
PHIKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.80% |
| Apr 1, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.07% |
| Mar 31, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.68% |
| Mar 30, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.55% |
| Mar 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.26% |
| Mar 26, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.88% |
| Mar 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.53% |
| Mar 24, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.57% |
| Mar 23, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.15% |
| Mar 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.62% |
| Mar 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.34% |
| Mar 18, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.58 | -0.49% |
| Mar 17, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.71 | 0.72% |
| Mar 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.52 | 1.07% |
| Mar 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.24 | -0.04% |
| Mar 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.25 | -1.76% |
| Mar 11, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.72 | 0.41% |
| Mar 10, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.61 | 0.15% |
| Mar 9, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.57 | 1.41% |
| Mar 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.20 | -1.94% |
| Mar 5, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.72 | -1.22% |
| Mar 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.05 | 1.04% |
| Mar 3, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | -2.15% |
| Mar 2, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.36 | 0.77% |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -0.84% |
| Feb 26, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.38 | -0.62% |
| Feb 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | 0.77% |
| Feb 24, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.34 | 0.81% |
| Feb 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.12 | -0.44% |
| Feb 20, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.24 | -0.47% |
| Feb 19, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.37 | 0.18% |
| Feb 18, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.32 | 0.40% |
| Feb 17, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.21 | 0.15% |
| Feb 13, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | 0.89% |
| Feb 12, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.93 | -0.88% |
| Feb 11, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | 0.07% |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -0.51% |
| Feb 9, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.29 | 1.15% |
| Feb 6, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.98 | 2.97% |
| Feb 5, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.20 | -1.72% |
| Feb 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.66 | -1.62% |
| Feb 3, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.10 | 0.52% |
| Feb 2, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.96 | 0.33% |
| Jan 30, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.87 | -1.68% |
| Jan 29, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.33 | -0.90% |
| Jan 28, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.57 | 0.80% |
| Jan 27, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.36 | 1.14% |
| Jan 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.05 | -0.44% |
| Jan 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | -0.37% |
| Jan 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.27 | 0.48% |