Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Columbia Convertible Securities Inst (NCIAX)

21.44
+0.15
+(0.70%)
At close: 8:03:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202521.4421.4421.4421.4421.44-
Apr 1, 202521.2921.2921.2921.2921.29-
Mar 31, 202521.2521.2521.2521.2521.25-
Mar 28, 202521.3221.3221.3221.3221.32-
Mar 27, 202521.5621.5621.5621.5621.56-
Mar 26, 202521.6421.6421.6421.6421.64-
Mar 25, 202521.8121.8121.8121.8121.81-
Mar 24, 202521.8521.8521.8521.8521.85-
Mar 21, 202521.5721.5721.5721.5721.57-
Mar 20, 2025 0.11 Dividend
Mar 20, 202521.5521.5521.5521.5521.55-
Mar 19, 202521.7021.7021.7021.7021.59-
Mar 18, 202521.5021.5021.5021.5021.39-
Mar 17, 202521.6121.6121.6121.6121.50-
Mar 14, 202521.4421.4421.4421.4421.33-
Mar 13, 202521.1521.1521.1521.1521.04-
Mar 12, 202521.3021.3021.3021.3021.19-
Mar 11, 202521.2321.2321.2321.2321.12-
Mar 10, 202521.1421.1421.1421.1421.03-
Mar 7, 202521.5121.5121.5121.5121.40-
Mar 6, 202521.5021.5021.5021.5021.39-
Mar 5, 202521.8021.8021.8021.8021.69-
Mar 4, 202521.5821.5821.5821.5821.47-
Mar 3, 202521.6821.6821.6821.6821.57-
Feb 28, 202521.9421.9421.9421.9421.83-
Feb 27, 202521.7721.7721.7721.7721.66-
Feb 26, 202521.9421.9421.9421.9421.83-
Feb 25, 202521.8621.8621.8621.8621.75-
Feb 24, 202522.0622.0622.0622.0621.95-
Feb 21, 202522.1922.1922.1922.1922.08-
Feb 20, 202522.5122.5122.5122.5122.40-
Feb 19, 202522.5922.5922.5922.5922.48-
Feb 18, 202522.6922.6922.6922.6922.57-
Feb 14, 202522.5722.5722.5722.5722.46-
Feb 13, 202522.5322.5322.5322.5322.42-
Feb 12, 202522.4322.4322.4322.4322.32-
Feb 11, 202522.3822.3822.3822.3822.27-
Feb 10, 202522.5522.5522.5522.5522.44-
Feb 7, 202522.4322.4322.4322.4322.32-
Feb 6, 202522.5222.5222.5222.5222.41-
Feb 5, 202522.5422.5422.5422.5422.43-
Feb 4, 202522.4622.4622.4622.4622.35-
Feb 3, 202522.3922.3922.3922.3922.28-
Jan 31, 202522.4722.4722.4722.4722.36-
Jan 30, 202522.5622.5622.5622.5622.45-
Jan 29, 202522.4222.4222.4222.4222.31-
Jan 28, 202522.4422.4422.4422.4422.33-
Jan 27, 202522.4222.4222.4222.4222.31-
Jan 24, 202522.6522.6522.6522.6522.54-
Jan 23, 202522.6322.6322.6322.6322.52-
Jan 22, 202522.5522.5522.5522.5522.44-
Jan 21, 202522.6022.6022.6022.6022.49-
Jan 17, 202522.3722.3722.3722.3722.26-
Jan 16, 202522.2722.2722.2722.2722.16-
Jan 15, 202522.1822.1822.1822.1822.07-
Jan 14, 202521.8921.8921.8921.8921.78-
Jan 13, 202521.8021.8021.8021.8021.69-
Jan 10, 202522.0222.0222.0222.0221.91-
Jan 8, 202522.0222.0222.0222.0221.91-
Jan 7, 202522.0922.0922.0922.0921.98-
Jan 6, 202522.2722.2722.2722.2722.16-
Jan 3, 202522.1622.1622.1622.1622.05-
Jan 2, 202521.8421.8421.8421.8421.73-
Dec 31, 202421.7921.7921.7921.7921.68-
Dec 30, 202421.8121.8121.8121.8121.70-
Dec 27, 202421.9621.9621.9621.9621.85-
Dec 26, 202422.1222.1222.1222.1222.01-
Dec 24, 202422.1022.1022.1022.1021.99-
Dec 23, 202421.9921.9921.9921.9921.88-
Dec 20, 202422.0122.0122.0122.0121.90-
Dec 19, 202421.8721.8721.8721.8721.76-
Dec 18, 202421.9521.9521.9521.9521.84-
Dec 17, 202422.4422.4422.4422.4422.33-
Dec 16, 202422.5422.5422.5422.5422.43-
Dec 13, 202422.4622.4622.4622.4622.35-
Dec 12, 2024 0.12 Dividend
Dec 12, 202422.4822.4822.4822.4822.37-
Dec 11, 202422.6722.6722.6722.6722.43-
Dec 10, 202422.5322.5322.5322.5322.29-
Dec 9, 202422.6622.6622.6622.6622.42-
Dec 6, 202422.8122.8122.8122.8122.57-
Dec 5, 202422.7022.7022.7022.7022.46-
Dec 4, 202422.8022.8022.8022.8022.56-
Dec 3, 202422.6722.6722.6722.6722.43-
Dec 2, 202422.7122.7122.7122.7122.47-
Nov 29, 202422.7622.7622.7622.7622.52-
Nov 27, 202422.7322.7322.7322.7322.49-
Nov 26, 202422.6322.6322.6322.6322.39-
Nov 25, 202422.6822.6822.6822.6822.44-
Nov 22, 202422.5122.5122.5122.5122.27-
Nov 21, 202422.3122.3122.3122.3122.08-
Nov 20, 202422.1522.1522.1522.1521.92-
Nov 19, 202422.0622.0622.0622.0621.83-
Nov 18, 202421.9221.9221.9221.9221.69-
Nov 15, 202421.8921.8921.8921.8921.66-
Nov 14, 202421.9521.9521.9521.9521.72-
Nov 13, 202422.0922.0922.0922.0921.86-
Nov 12, 202422.1522.1522.1522.1521.92-
Nov 11, 202422.2622.2622.2622.2622.03-
Nov 8, 202422.0822.0822.0822.0821.85-
Nov 7, 202421.9321.9321.9321.9321.70-
Nov 6, 202421.8821.8821.8821.8821.65-
Nov 5, 202421.6521.6521.6521.6521.42-
Nov 4, 202421.4821.4821.4821.4821.26-
Nov 1, 202421.4421.4421.4421.4421.22-
Oct 31, 202421.4021.4021.4021.4021.18-
Oct 30, 202421.5821.5821.5821.5821.35-
Oct 29, 202421.5821.5821.5821.5821.35-
Oct 28, 202421.5921.5921.5921.5921.36-
Oct 25, 202421.4721.4721.4721.4721.25-
Oct 24, 202421.4921.4921.4921.4921.27-
Oct 23, 202421.4321.4321.4321.4321.21-
Oct 22, 202421.5521.5521.5521.5521.32-
Oct 21, 202421.5421.5421.5421.5421.31-
Oct 18, 202421.6521.6521.6521.6521.42-
Oct 17, 202421.5921.5921.5921.5921.36-
Oct 16, 202421.6521.6521.6521.6521.42-
Oct 15, 202421.5821.5821.5821.5821.35-
Oct 14, 202421.6221.6221.6221.6221.39-
Oct 11, 202421.5921.5921.5921.5921.36-
Oct 10, 202421.3921.3921.3921.3921.17-
Oct 9, 202421.3821.3821.3821.3821.16-
Oct 8, 202421.3421.3421.3421.3421.12-
Oct 7, 202421.3321.3321.3321.3321.11-
Oct 4, 202421.4221.4221.4221.4221.20-
Oct 3, 202421.2921.2921.2921.2921.07-
Oct 2, 202421.3521.3521.3521.3521.13-
Oct 1, 202421.3121.3121.3121.3121.09-
Sep 30, 202421.4021.4021.4021.4021.18-
Sep 27, 202421.4021.4021.4021.4021.18-
Sep 26, 202421.3021.3021.3021.3021.08-
Sep 25, 202421.1821.1821.1821.1820.96-
Sep 24, 202421.2521.2521.2521.2521.03-
Sep 23, 202421.2121.2121.2121.2120.99-
Sep 20, 2024 0.12 Dividend
Sep 20, 202421.1721.1721.1721.1720.95-
Sep 19, 202421.3421.3421.3421.3421.00-
Sep 18, 202421.1421.1421.1421.1420.80-
Sep 17, 202421.1421.1421.1421.1420.80-
Sep 16, 202421.1021.1021.1021.1020.76-
Sep 13, 202421.0521.0521.0521.0520.71-
Sep 12, 202420.9020.9020.9020.9020.56-
Sep 11, 202420.8320.8320.8320.8320.50-
Sep 10, 202420.7220.7220.7220.7220.39-
Sep 9, 202420.7220.7220.7220.7220.39-
Sep 6, 202420.6420.6420.6420.6420.31-
Sep 5, 202420.8320.8320.8320.8320.50-
Sep 4, 202420.8420.8420.8420.8420.51-
Sep 3, 202420.8520.8520.8520.8520.52-
Aug 30, 202421.0921.0921.0921.0920.75-
Aug 29, 202421.0321.0321.0321.0320.69-
Aug 28, 202420.9420.9420.9420.9420.60-
Aug 27, 202421.0021.0021.0021.0020.66-
Aug 26, 202420.9920.9920.9920.9920.65-
Aug 23, 202421.0121.0121.0121.0120.67-
Aug 22, 202420.8120.8120.8120.8120.48-
Aug 21, 202420.9020.9020.9020.9020.56-
Aug 20, 202420.7820.7820.7820.7820.45-
Aug 19, 202420.8420.8420.8420.8420.51-
Aug 16, 202420.7020.7020.7020.7020.37-
Aug 15, 202420.6720.6720.6720.6720.34-
Aug 14, 202420.4820.4820.4820.4820.15-
Aug 13, 202420.4920.4920.4920.4920.16-
Aug 12, 202420.3920.3920.3920.3920.06-
Aug 9, 202420.4220.4220.4220.4220.09-
Aug 8, 202420.4220.4220.4220.4220.09-
Aug 7, 202420.1720.1720.1720.1719.85-
Aug 6, 202420.2420.2420.2420.2419.92-
Aug 5, 202420.1520.1520.1520.1519.83-
Aug 2, 202420.3820.3820.3820.3820.05-
Aug 1, 202420.6720.6720.6720.6720.34-
Jul 31, 202420.8720.8720.8720.8720.54-
Jul 30, 202420.7420.7420.7420.7420.41-
Jul 29, 202420.7920.7920.7920.7920.46-
Jul 26, 202420.8020.8020.8020.8020.47-
Jul 25, 202420.7020.7020.7020.7020.37-
Jul 24, 202420.7920.7920.7920.7920.46-
Jul 23, 202420.9820.9820.9820.9820.64-
Jul 22, 202420.9620.9620.9620.9620.62-
Jul 19, 202420.8320.8320.8320.8320.50-
Jul 18, 202420.8220.8220.8220.8220.49-
Jul 17, 202420.9920.9920.9920.9920.65-
Jul 16, 202421.1821.1821.1821.1820.84-
Jul 15, 202420.9920.9920.9920.9920.65-
Jul 12, 202420.9220.9220.9220.9220.58-
Jul 11, 202420.7820.7820.7820.7820.45-
Jul 10, 202420.6220.6220.6220.6220.29-
Jul 9, 202420.5320.5320.5320.5320.20-
Jul 8, 202420.5720.5720.5720.5720.24-
Jul 5, 202420.5320.5320.5320.5320.20-
Jul 3, 202420.4920.4920.4920.4920.16-
Jul 2, 202420.4620.4620.4620.4620.13-
Jul 1, 202420.4320.4320.4320.4320.10-
Jun 28, 202420.4920.4920.4920.4920.16-
Jun 27, 202420.4920.4920.4920.4920.16-
Jun 26, 202420.4420.4420.4420.4420.11-
Jun 25, 202420.3420.3420.3420.3420.01-
Jun 24, 202420.3120.3120.3120.3119.98-
Jun 21, 2024 0.11 Dividend
Jun 21, 202420.3120.3120.3120.3119.98-
Jun 20, 202420.3420.3420.3420.3419.91-
Jun 18, 202420.3820.3820.3820.3819.95-
Jun 17, 202420.4020.4020.4020.4019.97-
Jun 14, 202420.3720.3720.3720.3719.94-
Jun 13, 202420.4820.4820.4820.4820.05-
Jun 12, 202420.5820.5820.5820.5820.15-
Jun 11, 202420.4320.4320.4320.4320.00-
Jun 10, 202420.4720.4720.4720.4720.04-
Jun 7, 202420.3920.3920.3920.3919.96-
Jun 6, 202420.4720.4720.4720.4720.04-
Jun 5, 202420.5220.5220.5220.5220.09-
Jun 4, 202420.3520.3520.3520.3519.92-
Jun 3, 202420.4120.4120.4120.4119.98-
May 31, 202420.3820.3820.3820.3819.95-
May 30, 202420.3720.3720.3720.3719.94-
May 29, 202420.3620.3620.3620.3619.93-
May 28, 202420.4820.4820.4820.4820.05-
May 24, 202420.4120.4120.4120.4119.98-
May 23, 202420.3120.3120.3120.3119.88-
May 22, 202420.5420.5420.5420.5420.11-
May 21, 202420.5820.5820.5820.5820.15-
May 20, 202420.6120.6120.6120.6120.17-
May 17, 202420.5220.5220.5220.5220.09-
May 16, 202420.5020.5020.5020.5020.07-
May 15, 202420.5620.5620.5620.5620.13-
May 14, 202420.4020.4020.4020.4019.97-
May 13, 202420.2920.2920.2920.2919.86-
May 10, 202420.2820.2820.2820.2819.85-
May 9, 202420.3420.3420.3420.3419.91-
May 8, 202420.2820.2820.2820.2819.85-
May 7, 202420.3320.3320.3320.3319.90-
May 6, 202420.3320.3320.3320.3319.90-
May 3, 202420.2120.2120.2120.2119.78-
May 2, 202420.0620.0620.0620.0619.64-
May 1, 202419.9319.9319.9319.9319.51-
Apr 30, 202419.9219.9219.9219.9219.50-
Apr 29, 202420.1120.1120.1120.1119.69-
Apr 26, 202420.0320.0320.0320.0319.61-
Apr 25, 202419.9519.9519.9519.9519.53-
Apr 24, 202419.9719.9719.9719.9719.55-
Apr 23, 202419.9619.9619.9619.9619.54-
Apr 22, 202419.7719.7719.7719.7719.35-
Apr 19, 202419.6619.6619.6619.6619.24-
Apr 18, 202419.7419.7419.7419.7419.32-
Apr 17, 202419.7719.7719.7719.7719.35-
Apr 16, 202419.8119.8119.8119.8119.39-
Apr 15, 202419.8819.8819.8819.8819.46-
Apr 12, 202420.0820.0820.0820.0819.66-
Apr 11, 202420.3020.3020.3020.3019.87-
Apr 10, 202420.2820.2820.2820.2819.85-
Apr 9, 202420.4620.4620.4620.4620.03-
Apr 8, 202420.3820.3820.3820.3819.95-
Apr 5, 202420.3120.3120.3120.3119.88-
Apr 4, 202420.2420.2420.2420.2419.81-
Apr 3, 202420.3620.3620.3620.3619.93-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%