UK Markets closed

Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.77+0.06 (+0.20%)
As of 12:11PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202230.5330.8530.3430.7730.779,776
12 Aug 202230.5330.9930.1830.7130.7127,800
11 Aug 202230.9731.1830.3630.9230.9240,700
10 Aug 202230.5031.1930.3030.7030.7031,900
09 Aug 202230.4730.5829.8930.0430.0420,000
08 Aug 202230.8931.3930.3130.4330.4349,500
05 Aug 202231.6131.7330.6430.8430.8494,900
04 Aug 202232.2632.3031.6131.8631.8633,300
03 Aug 202230.6332.4330.6332.2432.2450,300
02 Aug 202230.5730.9530.4530.8130.8125,700
01 Aug 202230.3130.9229.5330.7830.7831,700
29 Jul 202230.0030.9629.8730.6930.6939,500
28 Jul 202229.5330.0029.0329.9929.9928,100
27 Jul 202228.5229.4328.5229.4029.4029,000
26 Jul 202228.5628.7328.0128.2428.2433,500
25 Jul 202229.0129.1128.4328.8428.8420,300
22 Jul 202229.7329.9828.7329.0129.0146,000
21 Jul 202229.4929.7529.2429.6929.6935,600
20 Jul 202228.7829.7028.4729.5329.5356,500
19 Jul 202227.6128.6827.3228.3328.3340,000
18 Jul 202227.8328.8827.1427.1727.1742,500
15 Jul 202226.4827.8426.4827.4327.4352,200
14 Jul 202226.0926.7925.7726.4226.4228,500
13 Jul 202225.7726.6725.7726.2826.2815,500
12 Jul 202226.4926.8125.9426.2726.2731,700
11 Jul 202226.2626.8926.0426.2326.2327,500
08 Jul 202226.2626.5126.0126.3326.3323,400
07 Jul 202226.0926.6825.9326.3826.3830,600
06 Jul 202226.0026.2625.5325.9525.9543,900
05 Jul 202224.7226.0924.3225.9525.9573,400
01 Jul 202224.8325.2324.7025.0925.0932,500
30 Jun 202225.2925.5124.7725.0825.0833,600
29 Jun 202225.3025.4424.9625.3425.3448,600
28 Jun 202226.2326.5625.3825.4625.4631,400
27 Jun 202226.2726.2725.7126.0126.0123,200
24 Jun 202225.6526.3025.6526.1526.1571,600
23 Jun 202225.2125.5125.0525.2925.2922,500
22 Jun 202224.7025.5524.2424.9724.9726,800
21 Jun 202224.9625.5624.6925.1725.1746,000
17 Jun 202224.5124.8424.3524.5024.5033,400
16 Jun 202225.2925.4924.3224.4724.4736,000
15 Jun 202225.6326.3525.4725.8725.8736,500
14 Jun 202225.7525.8025.1425.3825.3845,700
13 Jun 202226.6426.7625.5225.5625.5692,300
10 Jun 202228.1328.3727.4127.4127.4165,800
09 Jun 202229.0929.4528.8428.8428.8442,800
08 Jun 202229.9430.4229.3629.4229.4235,800
07 Jun 202229.2929.9129.2929.8629.8620,100
06 Jun 202229.8529.9429.3529.5029.5034,500
03 Jun 202229.8929.8929.3829.4829.4820,500
02 Jun 202229.2630.5029.1630.0030.0037,100
01 Jun 202229.5629.5728.6229.2329.2338,400
31 May 202229.5329.9729.1629.4029.4042,600
27 May 202228.9330.2928.9329.6829.6864,700
26 May 202227.8629.2527.8628.6428.6443,500
25 May 202227.1027.9727.0027.7427.7461,800
24 May 202227.9228.4527.0027.2527.25142,800
23 May 202227.3227.9927.0127.6127.6150,800
20 May 202227.3527.6826.4927.2627.2661,900
19 May 202226.7827.7126.1126.9526.9555,900
18 May 202227.5027.9426.7927.1127.1139,500
17 May 202227.6128.1927.3227.9527.9529,400
16 May 202227.2527.7427.0127.0927.0931,900
13 May 202226.9627.8126.9127.2327.23105,200
12 May 202227.1127.6126.3126.9626.9668,100
11 May 202227.8929.0927.0227.1127.1159,000
10 May 202228.1528.3827.3327.9027.9082,300
09 May 202228.4428.8827.4027.5827.5880,100
06 May 202229.4729.4728.5828.9528.9569,300
05 May 202229.6130.4329.3029.5229.52209,800
04 May 202229.1830.0528.5129.8729.8747,600
03 May 202228.9229.3628.6628.9328.9366,700
02 May 202228.2528.8627.9828.8628.8631,900
29 Apr 202228.9329.3528.2028.2028.2057,000
28 Apr 202228.5829.2828.3029.0829.0828,600
27 Apr 202228.2228.5927.5628.2328.2380,600
26 Apr 202229.1129.1128.1828.2228.2253,600
25 Apr 202228.5829.1328.2429.1329.1344,500
22 Apr 202229.4229.4428.6428.8128.8140,200
21 Apr 202230.4030.4329.3529.4229.4241,000
20 Apr 202230.3030.3729.9130.1030.1038,400
19 Apr 202229.2330.0729.2330.0030.0037,300
18 Apr 202229.2729.6329.0529.5129.5142,000
14 Apr 202229.9229.9229.2729.2729.2736,200
13 Apr 202229.3829.9829.3829.8629.8622,900
12 Apr 202229.6130.0429.2529.2729.2740,200
11 Apr 202229.8030.0529.4129.5029.5036,800
08 Apr 202230.4030.5430.0730.0730.0735,400
07 Apr 202230.3731.0330.0630.4930.4948,100
06 Apr 202231.1531.3630.1230.3830.3881,900
05 Apr 202231.9632.1631.0431.2031.2069,000
04 Apr 202232.0432.2731.9032.1132.1166,300
01 Apr 202232.4132.5531.5431.9831.9840,700
31 Mar 202232.5332.6932.0232.1032.1051,600
30 Mar 202233.0333.0832.4732.5632.5651,900
29 Mar 202233.0633.2732.6633.1533.1553,500
28 Mar 202232.2532.7732.0732.6532.6537,400
25 Mar 202232.2032.2531.8132.2532.2565,600
24 Mar 202231.6932.0731.6931.9631.9632,700
23 Mar 202231.7531.9531.4031.5231.5229,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...