Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Columbia Convertible Securities A (PACIX)

20.62
+0.82
+(4.14%)
At close: 8:04:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.6220.6220.6220.6220.62-
Apr 8, 202519.8019.8019.8019.8019.80-
Apr 7, 202520.0320.0320.0320.0320.03-
Apr 4, 202520.1120.1120.1120.1120.11-
Apr 3, 202520.6920.6920.6920.6920.69-
Apr 2, 202521.3921.3921.3921.3921.39-
Apr 1, 202521.2421.2421.2421.2421.24-
Mar 31, 202521.2021.2021.2021.2021.20-
Mar 28, 202521.2721.2721.2721.2721.27-
Mar 27, 202521.5121.5121.5121.5121.51-
Mar 26, 202521.5921.5921.5921.5921.59-
Mar 25, 202521.7621.7621.7621.7621.76-
Mar 24, 202521.8021.8021.8021.8021.80-
Mar 21, 202521.5221.5221.5221.5221.52-
Mar 20, 2025 0.10 Dividend
Mar 20, 202521.5121.5121.5121.5121.51-
Mar 19, 202521.6421.6421.6421.6421.54-
Mar 18, 202521.4421.4421.4421.4421.34-
Mar 17, 202521.5521.5521.5521.5521.45-
Mar 14, 202521.3821.3821.3821.3821.29-
Mar 13, 202521.1021.1021.1021.1021.01-
Mar 12, 202521.2421.2421.2421.2421.15-
Mar 11, 202521.1821.1821.1821.1821.09-
Mar 10, 202521.0821.0821.0821.0820.99-
Mar 7, 202521.4621.4621.4621.4621.36-
Mar 6, 202521.4421.4421.4421.4421.34-
Mar 5, 202521.7421.7421.7421.7421.64-
Mar 4, 202521.5221.5221.5221.5221.42-
Mar 3, 202521.6321.6321.6321.6321.53-
Feb 28, 202521.8821.8821.8821.8821.78-
Feb 27, 202521.7121.7121.7121.7121.61-
Feb 26, 202521.8821.8821.8821.8821.78-
Feb 25, 202521.8021.8021.8021.8021.70-
Feb 24, 202522.0022.0022.0022.0021.90-
Feb 21, 202522.1322.1322.1322.1322.03-
Feb 20, 202522.4522.4522.4522.4522.35-
Feb 19, 202522.5322.5322.5322.5322.43-
Feb 18, 202522.6322.6322.6322.6322.53-
Feb 14, 202522.5122.5122.5122.5122.41-
Feb 13, 202522.4722.4722.4722.4722.37-
Feb 12, 202522.3822.3822.3822.3822.28-
Feb 11, 202522.3222.3222.3222.3222.22-
Feb 10, 202522.5022.5022.5022.5022.40-
Feb 7, 202522.3722.3722.3722.3722.27-
Feb 6, 202522.4622.4622.4622.4622.36-
Feb 5, 202522.4922.4922.4922.4922.39-
Feb 4, 202522.4022.4022.4022.4022.30-
Feb 3, 202522.3322.3322.3322.3322.23-
Jan 31, 202522.4222.4222.4222.4222.32-
Jan 30, 202522.5122.5122.5122.5122.41-
Jan 29, 202522.3722.3722.3722.3722.27-
Jan 28, 202522.3922.3922.3922.3922.29-
Jan 27, 202522.3622.3622.3622.3622.26-
Jan 24, 202522.6022.6022.6022.6022.50-
Jan 23, 202522.5822.5822.5822.5822.48-
Jan 22, 202522.5022.5022.5022.5022.40-
Jan 21, 202522.5522.5522.5522.5522.45-
Jan 17, 202522.3222.3222.3222.3222.22-
Jan 16, 202522.2222.2222.2222.2222.12-
Jan 15, 202522.1322.1322.1322.1322.03-
Jan 14, 202521.8421.8421.8421.8421.74-
Jan 13, 202521.7521.7521.7521.7521.65-
Jan 10, 202521.7821.7821.7821.7821.68-
Jan 8, 202521.9721.9721.9721.9721.87-
Jan 7, 202522.0422.0422.0422.0421.94-
Jan 6, 202522.2222.2222.2222.2222.12-
Jan 3, 202522.1122.1122.1122.1122.01-
Jan 2, 202521.7921.7921.7921.7921.69-
Dec 31, 202421.7421.7421.7421.7421.64-
Dec 30, 202421.7621.7621.7621.7621.66-
Dec 27, 202421.9121.9121.9121.9121.81-
Dec 26, 202422.0722.0722.0722.0721.97-
Dec 24, 202422.0522.0522.0522.0521.95-
Dec 23, 202421.9521.9521.9521.9521.85-
Dec 20, 202421.9621.9621.9621.9621.86-
Dec 19, 202421.8221.8221.8221.8221.72-
Dec 18, 202421.9121.9121.9121.9121.81-
Dec 17, 202422.4022.4022.4022.4022.30-
Dec 16, 202422.4922.4922.4922.4922.39-
Dec 13, 202422.4222.4222.4222.4222.32-
Dec 12, 2024 0.11 Dividend
Dec 12, 202422.4422.4422.4422.4422.34-
Dec 11, 202422.6122.6122.6122.6122.40-
Dec 10, 202422.4722.4722.4722.4722.26-
Dec 9, 202422.6122.6122.6122.6122.40-
Dec 6, 202422.7522.7522.7522.7522.54-
Dec 5, 202422.6422.6422.6422.6422.43-
Dec 4, 202422.7422.7422.7422.7422.53-
Dec 3, 202422.6122.6122.6122.6122.40-
Dec 2, 202422.6622.6622.6622.6622.45-
Nov 29, 202422.7022.7022.7022.7022.49-
Nov 27, 202422.6722.6722.6722.6722.46-
Nov 26, 202422.5722.5722.5722.5722.36-
Nov 25, 202422.6322.6322.6322.6322.42-
Nov 22, 202422.4522.4522.4522.4522.24-
Nov 21, 202422.2522.2522.2522.2522.04-
Nov 20, 202422.1022.1022.1022.1021.90-
Nov 19, 202422.0022.0022.0022.0021.80-
Nov 18, 202421.8721.8721.8721.8721.67-
Nov 15, 202421.8321.8321.8321.8321.63-
Nov 14, 202421.8921.8921.8921.8921.69-
Nov 13, 202422.0422.0422.0422.0421.84-
Nov 12, 202422.0922.0922.0922.0921.89-
Nov 11, 202422.2022.2022.2022.2021.99-
Nov 8, 202422.0322.0322.0322.0321.83-
Nov 7, 202421.8821.8821.8821.8821.68-
Nov 6, 202421.8221.8221.8221.8221.62-
Nov 5, 202421.6021.6021.6021.6021.40-
Nov 4, 202421.4321.4321.4321.4321.23-
Nov 1, 202421.3921.3921.3921.3921.19-
Oct 31, 202421.3521.3521.3521.3521.15-
Oct 30, 202421.5321.5321.5321.5321.33-
Oct 29, 202421.5321.5321.5321.5321.33-
Oct 28, 202421.5421.5421.5421.5421.34-
Oct 25, 202421.4221.4221.4221.4221.22-
Oct 24, 202421.4421.4421.4421.4421.24-
Oct 23, 202421.3821.3821.3821.3821.18-
Oct 22, 202421.5021.5021.5021.5021.30-
Oct 21, 202421.4921.4921.4921.4921.29-
Oct 18, 202421.6121.6121.6121.6121.41-
Oct 17, 202421.5421.5421.5421.5421.34-
Oct 16, 202421.6021.6021.6021.6021.40-
Oct 15, 202421.5321.5321.5321.5321.33-
Oct 14, 202421.5821.5821.5821.5821.38-
Oct 11, 202421.5421.5421.5421.5421.34-
Oct 10, 202421.3421.3421.3421.3421.14-
Oct 9, 202421.3321.3321.3321.3321.13-
Oct 8, 202421.2921.2921.2921.2921.09-
Oct 7, 202421.2821.2821.2821.2821.08-
Oct 4, 202421.3721.3721.3721.3721.17-
Oct 3, 202421.2421.2421.2421.2421.04-
Oct 2, 202421.3121.3121.3121.3121.11-
Oct 1, 202421.2721.2721.2721.2721.07-
Sep 30, 202421.3621.3621.3621.3621.16-
Sep 27, 202421.3621.3621.3621.3621.16-
Sep 26, 202421.2621.2621.2621.2621.06-
Sep 25, 202421.1321.1321.1321.1320.93-
Sep 24, 202421.2121.2121.2121.2121.01-
Sep 23, 202421.1721.1721.1721.1720.97-
Sep 20, 2024 0.11 Dividend
Sep 20, 202421.1321.1321.1321.1320.93-
Sep 19, 202421.2821.2821.2821.2820.98-
Sep 18, 202421.0921.0921.0921.0920.79-
Sep 17, 202421.0921.0921.0921.0920.79-
Sep 16, 202421.0421.0421.0421.0420.74-
Sep 13, 202421.0021.0021.0021.0020.70-
Sep 12, 202420.8520.8520.8520.8520.55-
Sep 11, 202420.7720.7720.7720.7720.47-
Sep 10, 202420.6720.6720.6720.6720.38-
Sep 9, 202420.6620.6620.6620.6620.37-
Sep 6, 202420.5920.5920.5920.5920.30-
Sep 5, 202420.7820.7820.7820.7820.48-
Sep 4, 202420.7920.7920.7920.7920.49-
Sep 3, 202420.8020.8020.8020.8020.50-
Aug 30, 202421.0421.0421.0421.0420.74-
Aug 29, 202420.9820.9820.9820.9820.68-
Aug 28, 202420.8820.8820.8820.8820.58-
Aug 27, 202420.9520.9520.9520.9520.65-
Aug 26, 202420.9420.9420.9420.9420.64-
Aug 23, 202420.9620.9620.9620.9620.66-
Aug 22, 202420.7620.7620.7620.7620.46-
Aug 21, 202420.8520.8520.8520.8520.55-
Aug 20, 202420.7320.7320.7320.7320.44-
Aug 19, 202420.7920.7920.7920.7920.49-
Aug 16, 202420.6520.6520.6520.6520.36-
Aug 15, 202420.6220.6220.6220.6220.33-
Aug 14, 202420.4320.4320.4320.4320.14-
Aug 13, 202420.4420.4420.4420.4420.15-
Aug 12, 202420.3420.3420.3420.3420.05-
Aug 9, 202420.3720.3720.3720.3720.08-
Aug 8, 202420.3720.3720.3720.3720.08-
Aug 7, 202420.1220.1220.1220.1219.83-
Aug 6, 202420.1920.1920.1920.1919.90-
Aug 5, 202420.1020.1020.1020.1019.81-
Aug 2, 202420.3320.3320.3320.3320.04-
Aug 1, 202420.6320.6320.6320.6320.34-
Jul 31, 202420.8220.8220.8220.8220.52-
Jul 30, 202420.6920.6920.6920.6920.40-
Jul 29, 202420.7420.7420.7420.7420.45-
Jul 26, 202420.7520.7520.7520.7520.45-
Jul 25, 202420.6620.6620.6620.6620.37-
Jul 24, 202420.7420.7420.7420.7420.45-
Jul 23, 202420.9320.9320.9320.9320.63-
Jul 22, 202420.9120.9120.9120.9120.61-
Jul 19, 202420.7920.7920.7920.7920.49-
Jul 18, 202420.7720.7720.7720.7720.47-
Jul 17, 202420.9420.9420.9420.9420.64-
Jul 16, 202421.1421.1421.1421.1420.84-
Jul 15, 202420.9420.9420.9420.9420.64-
Jul 12, 202420.8820.8820.8820.8820.58-
Jul 11, 202420.7420.7420.7420.7420.45-
Jul 10, 202420.5820.5820.5820.5820.29-
Jul 9, 202420.4920.4920.4920.4920.20-
Jul 8, 202420.5220.5220.5220.5220.23-
Jul 5, 202420.4920.4920.4920.4920.20-
Jul 3, 202420.4420.4420.4420.4420.15-
Jul 2, 202420.4220.4220.4220.4220.13-
Jul 1, 202420.3820.3820.3820.3820.09-
Jun 28, 202420.4520.4520.4520.4520.16-
Jun 27, 202420.4520.4520.4520.4520.16-
Jun 26, 202420.3920.3920.3920.3920.10-
Jun 25, 202420.3020.3020.3020.3020.01-
Jun 24, 202420.2720.2720.2720.2719.98-
Jun 21, 2024 0.09 Dividend
Jun 21, 202420.2720.2720.2720.2719.98-
Jun 20, 202420.2920.2920.2920.2919.91-
Jun 18, 202420.3320.3320.3320.3319.95-
Jun 17, 202420.3520.3520.3520.3519.97-
Jun 14, 202420.3120.3120.3120.3119.93-
Jun 13, 202420.4320.4320.4320.4320.05-
Jun 12, 202420.5320.5320.5320.5320.15-
Jun 11, 202420.3820.3820.3820.3820.00-
Jun 10, 202420.4120.4120.4120.4120.03-
Jun 7, 202420.3420.3420.3420.3419.96-
Jun 6, 202420.4220.4220.4220.4220.04-
Jun 5, 202420.4720.4720.4720.4720.09-
Jun 4, 202420.3020.3020.3020.3019.92-
Jun 3, 202420.3520.3520.3520.3519.97-
May 31, 202420.3320.3320.3320.3319.95-
May 30, 202420.3220.3220.3220.3219.94-
May 29, 202420.3120.3120.3120.3119.93-
May 28, 202420.4320.4320.4320.4320.05-
May 24, 202420.3620.3620.3620.3619.98-
May 23, 202420.2620.2620.2620.2619.88-
May 22, 202420.4920.4920.4920.4920.11-
May 21, 202420.5320.5320.5320.5320.15-
May 20, 202420.5620.5620.5620.5620.17-
May 17, 202420.4720.4720.4720.4720.09-
May 16, 202420.4520.4520.4520.4520.07-
May 15, 202420.5120.5120.5120.5120.13-
May 14, 202420.3520.3520.3520.3519.97-
May 13, 202420.2420.2420.2420.2419.86-
May 10, 202420.2320.2320.2320.2319.85-
May 9, 202420.2920.2920.2920.2919.91-
May 8, 202420.2320.2320.2320.2319.85-
May 7, 202420.2820.2820.2820.2819.90-
May 6, 202420.2920.2920.2920.2919.91-
May 3, 202420.1620.1620.1620.1619.78-
May 2, 202420.0120.0120.0120.0119.64-
May 1, 202419.8819.8819.8819.8819.51-
Apr 30, 202419.8719.8719.8719.8719.50-
Apr 29, 202420.0720.0720.0720.0719.69-
Apr 26, 202419.9919.9919.9919.9919.62-
Apr 25, 202419.9119.9119.9119.9119.54-
Apr 24, 202419.9219.9219.9219.9219.55-
Apr 23, 202419.9119.9119.9119.9119.54-
Apr 22, 202419.7319.7319.7319.7319.36-
Apr 19, 202419.6119.6119.6119.6119.24-
Apr 18, 202419.6919.6919.6919.6919.32-
Apr 17, 202419.7319.7319.7319.7319.36-
Apr 16, 202419.7719.7719.7719.7719.40-
Apr 15, 202419.8419.8419.8419.8419.47-
Apr 12, 202420.0420.0420.0420.0419.66-
Apr 11, 202420.2620.2620.2620.2619.88-
Apr 10, 202420.2420.2420.2420.2419.86-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%
 
UANQX Victory Nasdaq 100 Index Fund
46.90
+12.04%