Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.04

+0.39

(+1.16%)

At close: 03:59PM EDT

Time period:

15 Oct 2023 - 15 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2024	33.75	34.07	33.58	34.04	34.04	18,800
11 Oct 2024	33.58	33.72	33.46	33.65	33.65	23,400
10 Oct 2024	33.44	33.55	33.27	33.55	33.55	22,700
09 Oct 2024	33.29	33.45	33.29	33.40	33.40	24,600
08 Oct 2024	32.93	33.29	32.88	33.22	33.22	30,400
07 Oct 2024	33.20	33.33	32.57	32.93	32.93	38,200
04 Oct 2024	33.17	33.25	32.95	33.24	33.24	14,900
03 Oct 2024	32.83	33.00	32.70	32.72	32.72	15,600
02 Oct 2024	32.75	33.16	32.75	33.06	33.06	20,400
01 Oct 2024	33.27	33.48	32.65	32.84	32.84	32,200
30 Sept 2024	33.33	33.49	32.88	33.49	33.49	37,100
27 Sept 2024	33.20	33.35	32.81	33.14	33.14	33,500
26 Sept 2024	33.39	33.43	32.97	33.20	33.20	17,700
25 Sept 2024	32.96	33.17	32.84	32.97	32.97	15,400
24 Sept 2024	33.29	33.30	32.91	32.96	32.96	20,800
23 Sept 2024	32.95	33.13	32.75	32.98	32.98	16,800
20 Sept 2024	33.02	33.48	32.87	32.95	32.95	12,900
19 Sept 2024	32.89	33.43	32.54	33.03	33.03	17,900
18 Sept 2024	32.50	32.77	32.22	32.39	32.39	22,600
17 Sept 2024	32.20	32.65	32.15	32.39	32.39	42,600
16 Sept 2024	32.05	32.24	31.91	32.17	32.17	26,000
13 Sept 2024	31.91	32.27	31.91	32.10	32.10	27,900
12 Sept 2024	31.84	32.05	31.59	31.77	31.77	26,700
11 Sept 2024	31.36	31.82	31.11	31.63	31.63	27,100
10 Sept 2024	30.95	31.35	30.95	31.22	31.22	27,600
09 Sept 2024	31.12	31.60	30.88	30.95	30.95	20,200
06 Sept 2024	31.67	31.67	30.89	30.94	30.94	44,100
05 Sept 2024	31.90	31.96	31.52	31.75	31.75	14,600
04 Sept 2024	31.94	31.95	31.55	31.82	31.82	24,600
03 Sept 2024	32.78	32.78	31.72	32.03	32.03	40,800
30 Aug 2024	32.91	33.48	32.56	32.90	32.90	46,200
29 Aug 2024	32.59	33.15	32.42	32.61	32.61	22,600
28 Aug 2024	32.95	32.98	32.37	32.52	32.52	27,700
27 Aug 2024	32.80	33.23	32.51	32.95	32.95	84,200
26 Aug 2024	32.89	32.95	32.42	32.86	32.86	60,300
23 Aug 2024	32.50	32.89	32.48	32.71	32.71	28,100
22 Aug 2024	32.75	32.83	32.23	32.31	32.31	17,600
21 Aug 2024	32.86	32.87	32.61	32.71	32.71	28,900
20 Aug 2024	32.83	32.94	32.51	32.63	32.63	24,900
19 Aug 2024	32.35	32.72	32.23	32.58	32.58	13,200
19 Aug 2024	0.463 Dividend
16 Aug 2024	32.79	32.88	32.52	32.69	32.23	17,000
15 Aug 2024	32.34	32.88	32.31	32.80	32.34	21,700
14 Aug 2024	32.22	32.22	31.80	31.99	31.54	15,500
13 Aug 2024	31.76	32.19	31.63	32.05	31.60	33,700
12 Aug 2024	31.58	31.67	31.22	31.39	30.95	18,200
09 Aug 2024	31.09	31.48	30.96	31.29	30.85	22,200
08 Aug 2024	30.46	31.05	30.39	31.03	30.59	30,000
07 Aug 2024	30.97	31.11	29.91	30.11	29.68	42,800
06 Aug 2024	29.76	30.70	29.76	30.34	29.91	45,100
05 Aug 2024	29.98	30.05	28.76	29.62	29.20	168,000
02 Aug 2024	31.91	31.91	31.01	31.11	30.67	63,300
01 Aug 2024	33.28	33.40	32.04	32.33	31.87	35,600
31 Jul 2024	32.92	33.33	32.82	33.17	32.70	49,200
30 Jul 2024	32.49	32.98	32.03	32.14	31.68	38,600
29 Jul 2024	32.77	33.07	32.31	32.35	31.89	17,900
26 Jul 2024	32.53	32.80	32.36	32.63	32.17	15,000
25 Jul 2024	32.61	32.97	32.25	32.26	31.80	59,900
24 Jul 2024	33.58	33.58	32.59	32.61	32.15	41,600
23 Jul 2024	33.63	33.73	33.49	33.71	33.23	29,400
22 Jul 2024	33.01	33.50	33.01	33.42	32.95	23,200
19 Jul 2024	33.19	33.19	32.71	32.77	32.31	23,500
18 Jul 2024	33.59	33.59	33.00	33.10	32.63	30,000
17 Jul 2024	34.03	34.03	33.27	33.39	32.92	42,700
16 Jul 2024	34.22	34.55	34.21	34.26	33.77	23,300
15 Jul 2024	34.60	34.60	34.15	34.21	33.73	36,600
12 Jul 2024	33.94	34.52	33.93	34.24	33.76	31,700
11 Jul 2024	34.59	34.59	33.85	33.93	33.45	25,400
10 Jul 2024	34.34	34.46	33.94	34.42	33.93	18,200
09 Jul 2024	34.21	34.46	33.91	34.07	33.59	26,000
08 Jul 2024	34.32	34.45	34.04	34.09	33.61	37,700
05 Jul 2024	34.16	34.25	33.93	34.17	33.69	26,900
03 Jul 2024	33.69	33.92	33.56	33.88	33.40	13,800
02 Jul 2024	33.09	33.66	33.09	33.56	33.08	24,400
01 Jul 2024	33.41	33.41	33.05	33.26	32.79	20,200
28 Jun 2024	33.15	33.73	33.14	33.29	32.82	27,800
27 Jun 2024	33.03	33.14	32.91	33.09	32.62	16,800
26 Jun 2024	33.03	33.03	32.74	32.86	32.39	33,500
25 Jun 2024	32.89	33.19	32.76	33.08	32.61	30,200
24 Jun 2024	33.22	33.25	32.66	32.76	32.30	26,200
21 Jun 2024	33.14	33.22	32.90	33.14	32.67	36,700
20 Jun 2024	33.61	33.61	32.88	33.11	32.64	35,800
18 Jun 2024	33.68	33.68	33.39	33.44	32.97	28,800
17 Jun 2024	33.01	33.68	33.01	33.68	33.20	22,600
14 Jun 2024	33.37	33.49	33.15	33.32	32.85	25,600
13 Jun 2024	33.43	33.49	33.27	33.42	32.95	28,100
12 Jun 2024	33.17	33.40	32.98	33.34	32.87	18,100
11 Jun 2024	32.65	32.96	32.38	32.86	32.39	28,200
10 Jun 2024	32.34	32.74	32.34	32.56	32.10	18,400
07 Jun 2024	32.34	32.62	32.33	32.44	31.98	16,500
06 Jun 2024	32.65	32.70	32.46	32.54	32.08	14,100
05 Jun 2024	32.27	32.65	32.11	32.60	32.14	33,900
04 Jun 2024	32.11	32.14	31.89	32.01	31.56	15,500
03 Jun 2024	31.77	32.20	31.77	32.08	31.63	22,900
31 May 2024	32.09	32.13	31.50	32.00	31.55	30,700
30 May 2024	32.42	32.42	31.92	31.94	31.49	27,200
29 May 2024	32.35	32.44	32.18	32.21	31.75	18,700
28 May 2024	32.51	32.74	32.41	32.54	32.08	30,200
24 May 2024	32.25	32.55	32.23	32.39	31.93	26,400
23 May 2024	32.47	32.54	31.98	32.00	31.55	34,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,840.77+74.02(+0.58%)

NZD/USD0.6085-0.0012(-0.20%)

ALL ORDS8,598.60+69.10(+0.81%)

OIL71.20-2.63(-3.56%)

GOLD2,664.50-1.10(-0.04%)

Columbia Seligman Premium Technology Growth Fund (STK)

NZX 50
12,840.77
+74.02(+0.58%)

NZD/USD
0.6085
-0.0012(-0.20%)

ALL ORDS
8,598.60
+69.10(+0.81%)

OIL
71.20
-2.63(-3.56%)

GOLD
2,664.50
-1.10(-0.04%)