Columbia Convertible Securities Fund Class C (PHIKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.63
+0.07 (0.24%)
At close: Jul 8, 2026
PHIKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.24% |
| Jul 7, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.37% |
| Jul 6, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.88% |
| Jul 2, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.03% |
| Jul 1, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.89% |
| Jun 30, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.56% |
| Jun 29, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.01% |
| Jun 26, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.03% |
| Jun 25, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.53% |
| Jun 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.60% |
| Jun 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.60% |
| Jun 22, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.16% |
| Jun 18, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.24% |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.32 | -0.13% |
| Jun 16, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 30.35 | -0.61% |
| Jun 15, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 30.54 | 2.41% |
| Jun 12, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 29.82 | 1.02% |
| Jun 11, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 29.52 | 2.22% |
| Jun 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 28.88 | -1.33% |
| Jun 9, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.27 | -0.56% |
| Jun 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 29.43 | 0.63% |
| Jun 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.25 | -3.68% |
| Jun 4, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 30.36 | 0.19% |
| Jun 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.31 | -0.73% |
| Jun 2, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 30.53 | 1.26% |
| Jun 1, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.15 | 0.91% |
| May 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 29.88 | 0.26% |
| May 28, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 29.80 | 0.59% |
| May 27, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 29.63 | -0.03% |
| May 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.64 | 1.36% |
| May 22, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.24 | 0.57% |
| May 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.07 | 1.53% |
| May 20, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 28.63 | 1.24% |
| May 19, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 28.28 | -0.58% |
| May 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 28.45 | -1.41% |
| May 15, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 28.86 | -1.69% |
| May 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.35 | 0.30% |
| May 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.27 | 1.04% |
| May 12, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 28.97 | -1.03% |
| May 11, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.27 | 1.38% |
| May 8, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 28.87 | 0.74% |
| May 7, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 28.65 | -1.31% |
| May 6, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.03 | 1.46% |
| May 5, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 28.62 | 1.03% |
| May 4, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 28.32 | 0.62% |
| May 1, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.15 | 0.35% |
| Apr 30, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.05 | 1.83% |
| Apr 29, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 27.55 | 0.68% |
| Apr 28, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 27.36 | -1.37% |
| Apr 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 27.74 | -0.14% |