Columbia Convertible Securities Fund Class C (PHIKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.28
-0.42 (-1.41%)
At close: May 18, 2026
PHIKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.58% |
| May 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.41% |
| May 15, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.69% |
| May 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.30% |
| May 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.04% |
| May 12, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.03% |
| May 11, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.38% |
| May 8, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.75% |
| May 7, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.31% |
| May 6, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.46% |
| May 5, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.03% |
| May 4, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.62% |
| May 1, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.35% |
| Apr 30, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.83% |
| Apr 29, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.67% |
| Apr 28, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.37% |
| Apr 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.14% |
| Apr 24, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.11% |
| Apr 23, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.31% |
| Apr 22, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.77% |
| Apr 21, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.80% |
| Apr 20, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.39% |
| Apr 17, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.78% |
| Apr 16, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.85% |
| Apr 15, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.18% |
| Apr 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.08% |
| Apr 13, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.28% |
| Apr 10, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.11% |
| Apr 9, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.29% |
| Apr 8, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 2.59% |
| Apr 7, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% |
| Apr 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 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% |