New Zealand markets closed

Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.39+0.39 (+1.22%)
At close: 04:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202432.2532.5532.2332.3932.3926,400
23 May 202432.4732.5431.9832.0032.0034,700
22 May 202432.2732.3732.1432.2532.2527,400
21 May 202431.9632.1731.7832.1232.1270,900
20 May 202431.5031.9831.5031.8231.8277,400
17 May 202431.9031.9931.6031.7231.7235,400
16 May 202431.9331.9431.6831.7431.7424,600
15 May 202431.6131.9231.4831.9031.9033,000
14 May 202431.2231.4431.1031.3431.3431,500
13 May 202431.2431.3831.0331.0831.0834,600
10 May 202431.2831.5031.1331.1631.1622,200
10 May 20240.463 Dividend
09 May 202431.4831.6731.4131.5631.1025,700
08 May 202431.6031.6031.3731.5131.0517,700
07 May 202431.4931.6331.4231.5731.1139,700
06 May 202431.1031.4331.1031.3330.8740,800
03 May 202431.1831.3330.9031.0530.5930,800
02 May 202430.8030.8030.4930.6930.2419,300
01 May 202431.0031.0030.2230.4530.00113,000
30 Apr 202431.3331.3930.9430.9830.5334,000
29 Apr 202431.3331.3431.1231.2530.7932,600
26 Apr 202430.7431.3330.6531.1730.7136,100
25 Apr 202430.2730.6030.0330.4329.9837,300
24 Apr 202430.6930.8730.4130.4730.0232,600
23 Apr 202430.0730.8730.0730.4530.0035,900
22 Apr 202429.5829.9229.4929.7329.2944,900
19 Apr 202430.3530.3629.5329.5629.1352,000
18 Apr 202430.5130.7830.1030.2229.7843,200
17 Apr 202431.3131.3130.4330.4830.0333,300
16 Apr 202430.7430.9930.6630.8530.4025,400
15 Apr 202431.5731.6030.7330.7630.3136,500
12 Apr 202431.9932.1331.2531.3230.8640,300
11 Apr 202431.6432.1731.5531.9031.4328,000
10 Apr 202431.6031.7631.4531.5231.0628,700
09 Apr 202432.1232.4431.4531.9231.4526,900
08 Apr 202432.0832.4031.8331.8831.4125,000
05 Apr 202431.6532.4331.6331.8131.3480,200
04 Apr 202432.0532.4731.5831.6031.1471,600
03 Apr 202431.4232.2531.4231.9931.5268,300
02 Apr 202431.4731.7931.3631.7231.2555,600
01 Apr 202431.8832.1431.7731.9331.4631,200
28 Mar 202431.6531.9231.6531.8731.4048,800
27 Mar 202431.6731.9331.5631.7131.2447,900
26 Mar 202432.0132.1431.6731.6731.2137,800
25 Mar 202432.0432.0431.8131.9131.4444,500
22 Mar 202432.1732.4632.0632.1131.6425,300
21 Mar 202432.1932.5031.9032.2031.7348,800
20 Mar 202431.5531.9431.2431.8231.3529,700
19 Mar 202431.3231.6131.0331.4330.9742,100
18 Mar 202431.5531.9631.4231.4230.9648,200
15 Mar 202431.6831.8531.4031.5331.0744,400
14 Mar 202431.8531.9531.5331.6231.1637,800
13 Mar 202432.2532.3431.8631.8731.4046,100
12 Mar 202432.1232.5032.1132.4531.9732,900
11 Mar 202432.4832.5432.0532.0631.5933,100
08 Mar 202432.9233.4232.6832.7032.2225,100
07 Mar 202433.2033.8133.0033.3132.8243,300
06 Mar 202432.9733.4632.8032.9332.4536,100
05 Mar 202433.4633.8032.8532.9532.4751,200
04 Mar 202434.2034.2033.8033.8033.3039,700
01 Mar 202433.1233.9933.1233.8833.3833,200
29 Feb 202432.7433.1432.7433.0332.5528,200
28 Feb 202432.4132.8932.3632.6932.2134,600
27 Feb 202432.9733.1632.5632.7432.2673,000
26 Feb 202432.4232.9332.2932.5332.0556,900
23 Feb 202432.4932.5232.1532.2531.7832,600
22 Feb 202432.0732.4432.0732.1031.6340,700
21 Feb 202431.5731.7231.4131.5431.0835,100
20 Feb 202432.4032.5031.7231.8931.4243,500
16 Feb 202433.0833.2632.5832.6132.1324,700
16 Feb 20240.463 Dividend
15 Feb 202433.6433.7733.4133.5532.6038,800
14 Feb 202433.3333.7333.3333.5432.5921,800
13 Feb 202433.2333.8033.1233.3632.4247,700
12 Feb 202434.1534.3134.0034.0533.0923,900
09 Feb 202433.5033.9832.9933.8532.8936,500
08 Feb 202433.2133.4933.1333.4232.4831,100
07 Feb 202432.8533.2532.7633.1332.1925,600
06 Feb 202433.0033.0432.6632.8431.9133,800
05 Feb 202432.9033.0832.6032.9932.0650,400
02 Feb 202432.7832.8832.6332.8131.8826,800
01 Feb 202432.4132.7532.2932.6331.7130,700
31 Jan 202432.8332.8832.3232.4131.4946,200
30 Jan 202433.1233.2532.9232.9632.0318,700
29 Jan 202432.9933.3132.7433.2932.3534,500
26 Jan 202433.2233.3932.8132.9131.9862,900
25 Jan 202433.3033.5333.1333.2232.2843,600
24 Jan 202432.5533.1732.5533.1332.1964,600
23 Jan 202432.1832.6632.1832.3931.4739,600
22 Jan 202432.0932.5031.9332.5031.5851,800
19 Jan 202431.6332.1531.6032.0631.1539,000
18 Jan 202431.1531.6031.0331.3630.4727,700
17 Jan 202430.6731.0930.5231.0930.2138,000
16 Jan 202430.7631.0730.7430.8930.0240,200
12 Jan 202430.8230.8930.5430.8029.9320,700
11 Jan 202430.7031.2330.3030.6529.7830,100
10 Jan 202430.1930.7330.1230.5029.6429,500
09 Jan 202429.9430.3529.7530.2029.3537,000
08 Jan 202429.5030.0429.3729.9429.0948,400
05 Jan 202429.3329.8329.2529.3728.5436,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...