Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.63

+0.37

(+1.15%)

At close: 04:00PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	32.53	32.80	32.36	32.63	32.63	15,000
25 Jul 2024	32.61	32.97	32.25	32.26	32.26	59,900
24 Jul 2024	33.58	33.58	32.59	32.61	32.61	41,600
23 Jul 2024	33.63	33.73	33.49	33.71	33.71	29,400
22 Jul 2024	33.01	33.50	33.01	33.42	33.42	23,200
19 Jul 2024	33.19	33.19	32.71	32.77	32.77	23,500
18 Jul 2024	33.59	33.59	33.00	33.10	33.10	30,000
17 Jul 2024	34.03	34.03	33.27	33.39	33.39	42,700
16 Jul 2024	34.22	34.55	34.21	34.26	34.26	23,300
15 Jul 2024	34.60	34.60	34.15	34.21	34.21	36,600
12 Jul 2024	33.94	34.52	33.93	34.24	34.24	31,700
11 Jul 2024	34.59	34.59	33.85	33.93	33.93	25,400
10 Jul 2024	34.34	34.46	33.94	34.42	34.42	18,200
09 Jul 2024	34.21	34.46	33.91	34.07	34.07	26,000
08 Jul 2024	34.32	34.45	34.04	34.09	34.09	37,700
05 Jul 2024	34.16	34.25	33.93	34.17	34.17	26,900
03 Jul 2024	33.69	33.92	33.56	33.88	33.88	13,800
02 Jul 2024	33.09	33.66	33.09	33.56	33.56	24,400
01 Jul 2024	33.41	33.41	33.05	33.26	33.26	20,200
28 Jun 2024	33.15	33.73	33.14	33.29	33.29	27,800
27 Jun 2024	33.03	33.14	32.91	33.09	33.09	16,800
26 Jun 2024	33.03	33.03	32.74	32.86	32.86	33,500
25 Jun 2024	32.89	33.19	32.76	33.08	33.08	30,200
24 Jun 2024	33.22	33.25	32.66	32.76	32.76	26,200
21 Jun 2024	33.14	33.22	32.90	33.14	33.14	36,700
20 Jun 2024	33.61	33.61	32.88	33.11	33.11	35,800
18 Jun 2024	33.68	33.68	33.39	33.44	33.44	28,800
17 Jun 2024	33.01	33.68	33.01	33.68	33.68	22,600
14 Jun 2024	33.37	33.49	33.15	33.32	33.32	25,600
13 Jun 2024	33.43	33.49	33.27	33.42	33.42	28,100
12 Jun 2024	33.17	33.40	32.98	33.34	33.34	18,100
11 Jun 2024	32.65	32.96	32.38	32.86	32.86	28,200
10 Jun 2024	32.34	32.74	32.34	32.56	32.56	18,400
07 Jun 2024	32.34	32.62	32.33	32.44	32.44	16,500
06 Jun 2024	32.65	32.70	32.46	32.54	32.54	14,100
05 Jun 2024	32.27	32.65	32.11	32.60	32.60	33,900
04 Jun 2024	32.11	32.14	31.89	32.01	32.01	15,500
03 Jun 2024	31.77	32.20	31.77	32.08	32.08	22,900
31 May 2024	32.09	32.13	31.50	32.00	32.00	30,700
30 May 2024	32.42	32.42	31.92	31.94	31.94	27,200
29 May 2024	32.35	32.44	32.18	32.21	32.21	18,700
28 May 2024	32.51	32.74	32.41	32.54	32.54	30,200
24 May 2024	32.25	32.55	32.23	32.39	32.39	26,400
23 May 2024	32.47	32.54	31.98	32.00	32.00	34,700
22 May 2024	32.27	32.37	32.14	32.25	32.25	27,400
21 May 2024	31.96	32.17	31.78	32.12	32.12	70,900
20 May 2024	31.50	31.98	31.50	31.82	31.82	77,400
17 May 2024	31.90	31.99	31.60	31.72	31.72	35,400
16 May 2024	31.93	31.94	31.68	31.74	31.74	24,600
15 May 2024	31.61	31.92	31.48	31.90	31.90	33,000
14 May 2024	31.22	31.44	31.10	31.34	31.34	31,500
13 May 2024	31.24	31.38	31.03	31.08	31.08	34,600
10 May 2024	31.28	31.50	31.13	31.16	31.16	22,200
10 May 2024	0.463 Dividend
09 May 2024	31.48	31.67	31.41	31.56	31.10	25,700
08 May 2024	31.60	31.60	31.37	31.51	31.05	17,700
07 May 2024	31.49	31.63	31.42	31.57	31.11	39,700
06 May 2024	31.10	31.43	31.10	31.33	30.87	40,800
03 May 2024	31.18	31.33	30.90	31.05	30.59	30,800
02 May 2024	30.80	30.80	30.49	30.69	30.24	19,300
01 May 2024	31.00	31.00	30.22	30.45	30.00	113,000
30 Apr 2024	31.33	31.39	30.94	30.98	30.53	34,000
29 Apr 2024	31.33	31.34	31.12	31.25	30.79	32,600
26 Apr 2024	30.74	31.33	30.65	31.17	30.71	36,100
25 Apr 2024	30.27	30.60	30.03	30.43	29.98	37,300
24 Apr 2024	30.69	30.87	30.41	30.47	30.02	32,600
23 Apr 2024	30.07	30.87	30.07	30.45	30.00	35,900
22 Apr 2024	29.58	29.92	29.49	29.73	29.29	44,900
19 Apr 2024	30.35	30.36	29.53	29.56	29.13	52,000
18 Apr 2024	30.51	30.78	30.10	30.22	29.78	43,200
17 Apr 2024	31.31	31.31	30.43	30.48	30.03	33,300
16 Apr 2024	30.74	30.99	30.66	30.85	30.40	25,400
15 Apr 2024	31.57	31.60	30.73	30.76	30.31	36,500
12 Apr 2024	31.99	32.13	31.25	31.32	30.86	40,300
11 Apr 2024	31.64	32.17	31.55	31.90	31.43	28,000
10 Apr 2024	31.60	31.76	31.45	31.52	31.06	28,700
09 Apr 2024	32.12	32.44	31.45	31.92	31.45	26,900
08 Apr 2024	32.08	32.40	31.83	31.88	31.41	25,000
05 Apr 2024	31.65	32.43	31.63	31.81	31.34	80,200
04 Apr 2024	32.05	32.47	31.58	31.60	31.14	71,600
03 Apr 2024	31.42	32.25	31.42	31.99	31.52	68,300
02 Apr 2024	31.47	31.79	31.36	31.72	31.25	55,600
01 Apr 2024	31.88	32.14	31.77	31.93	31.46	31,200
28 Mar 2024	31.65	31.92	31.65	31.87	31.40	48,800
27 Mar 2024	31.67	31.93	31.56	31.71	31.24	47,900
26 Mar 2024	32.01	32.14	31.67	31.67	31.21	37,800
25 Mar 2024	32.04	32.04	31.81	31.91	31.44	44,500
22 Mar 2024	32.17	32.46	32.06	32.11	31.64	25,300
21 Mar 2024	32.19	32.50	31.90	32.20	31.73	48,800
20 Mar 2024	31.55	31.94	31.24	31.82	31.35	29,700
19 Mar 2024	31.32	31.61	31.03	31.43	30.97	42,100
18 Mar 2024	31.55	31.96	31.42	31.42	30.96	48,200
15 Mar 2024	31.68	31.85	31.40	31.53	31.07	44,400
14 Mar 2024	31.85	31.95	31.53	31.62	31.16	37,800
13 Mar 2024	32.25	32.34	31.86	31.87	31.40	46,100
12 Mar 2024	32.12	32.50	32.11	32.45	31.97	32,900
11 Mar 2024	32.48	32.54	32.05	32.06	31.59	33,100
08 Mar 2024	32.92	33.42	32.68	32.70	32.22	25,100
07 Mar 2024	33.20	33.81	33.00	33.31	32.82	43,300
06 Mar 2024	32.97	33.46	32.80	32.93	32.45	36,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Columbia Seligman Premium Technology Growth Fund (STK)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)