UK markets closed

Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.53-0.98 (-3.85%)
At close: 03:54PM EDT
25.00 +0.47 (+1.92%)
After hours: 06:05PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202225.1125.1424.0224.5324.5360,800
22 Sept 202225.5625.7525.2925.5125.5123,500
21 Sept 202226.2626.4325.7325.7425.7431,400
20 Sept 202226.5026.6726.0126.2726.2722,700
19 Sept 202226.2826.8926.2826.5026.5020,400
16 Sept 202226.3026.7026.1026.6926.6923,000
15 Sept 202226.7727.1026.5926.7026.7034,700
14 Sept 202227.1327.9226.6226.7726.7729,400
13 Sept 202227.7328.1127.0527.0727.0735,900
12 Sept 202228.5328.9028.2228.2728.2719,200
09 Sept 202228.5429.0728.3628.5028.5010,800
08 Sept 202227.8728.4727.8728.2528.2515,500
07 Sept 202227.9228.2327.8128.0428.0424,500
06 Sept 202228.4128.4127.8828.0028.0022,800
02 Sept 202228.6828.8428.1628.2828.2816,600
01 Sept 202228.6028.7228.0128.4228.4229,600
31 Aug 202228.8329.3328.7328.9228.9224,800
30 Aug 202229.3129.3128.6628.8528.8516,200
29 Aug 202229.0729.7329.0029.3129.3128,600
26 Aug 202230.3530.3529.2129.4829.4842,400
25 Aug 202229.7830.6029.7830.1030.1022,000
24 Aug 202229.4730.6629.3929.7829.7841,300
23 Aug 202229.2030.0929.0029.5729.5765,100
22 Aug 202229.4829.4828.8529.2129.2138,500
19 Aug 202229.8930.8929.4029.6629.6638,500
18 Aug 202229.9530.2729.5630.1730.1720,700
17 Aug 202230.4730.5929.2929.9829.9883,800
16 Aug 202230.5330.8730.5330.6030.6029,100
15 Aug 202230.5331.1030.3431.1031.1027,000
12 Aug 202230.5330.9930.1830.7130.7127,800
12 Aug 20220.463 Dividend
11 Aug 202230.9731.1830.3630.9230.4640,700
10 Aug 202230.5031.1930.3030.7030.2431,900
09 Aug 202230.4730.5829.8930.0429.5920,000
08 Aug 202230.8931.3930.3130.4329.9749,500
05 Aug 202231.6131.7330.6430.8430.3894,900
04 Aug 202232.2632.3031.6131.8631.3833,300
03 Aug 202230.6332.4330.6332.2431.7650,300
02 Aug 202230.5730.9530.4530.8130.3525,700
01 Aug 202230.3130.9229.5330.7830.3231,700
29 Jul 202230.0030.9629.8730.6930.2339,500
28 Jul 202229.5330.0029.0329.9929.5428,100
27 Jul 202228.5229.4328.5229.4028.9629,000
26 Jul 202228.5628.7328.0128.2427.8233,500
25 Jul 202229.0129.1128.4328.8428.4120,300
22 Jul 202229.7329.9828.7329.0128.5846,000
21 Jul 202229.4929.7529.2429.6929.2535,600
20 Jul 202228.7829.7028.4729.5329.0956,500
19 Jul 202227.6128.6827.3228.3327.9140,000
18 Jul 202227.8328.8827.1427.1726.7642,500
15 Jul 202226.4827.8426.4827.4327.0252,200
14 Jul 202226.0926.7925.7726.4226.0228,500
13 Jul 202225.7726.6725.7726.2825.8915,500
12 Jul 202226.4926.8125.9426.2725.8831,700
11 Jul 202226.2626.8926.0426.2325.8427,500
08 Jul 202226.2626.5126.0126.3325.9423,400
07 Jul 202226.0926.6825.9326.3825.9830,600
06 Jul 202226.0026.2625.5325.9525.5643,900
05 Jul 202224.7226.0924.3225.9525.5673,400
01 Jul 202224.8325.2324.7025.0924.7132,500
30 Jun 202225.2925.5124.7725.0824.7033,600
29 Jun 202225.3025.4424.9625.3424.9648,600
28 Jun 202226.2326.5625.3825.4625.0831,400
27 Jun 202226.2726.2725.7126.0125.6223,200
24 Jun 202225.6526.3025.6526.1525.7671,600
23 Jun 202225.2125.5125.0525.2924.9122,500
22 Jun 202224.7025.5524.2424.9724.6026,800
21 Jun 202224.9625.5624.6925.1724.7946,000
17 Jun 202224.5124.8424.3524.5024.1333,400
16 Jun 202225.2925.4924.3224.4724.1036,000
15 Jun 202225.6326.3525.4725.8725.4836,500
14 Jun 202225.7525.8025.1425.3825.0045,700
13 Jun 202226.6426.7625.5225.5625.1892,300
10 Jun 202228.1328.3727.4127.4127.0065,800
09 Jun 202229.0929.4528.8428.8428.4142,800
08 Jun 202229.9430.4229.3629.4228.9835,800
07 Jun 202229.2929.9129.2929.8629.4120,100
06 Jun 202229.8529.9429.3529.5029.0634,500
03 Jun 202229.8929.8929.3829.4829.0420,500
02 Jun 202229.2630.5029.1630.0029.5537,100
01 Jun 202229.5629.5728.6229.2328.7938,400
31 May 202229.5329.9729.1629.4028.9642,600
27 May 202228.9330.2928.9329.6829.2464,700
26 May 202227.8629.2527.8628.6428.2143,500
25 May 202227.1027.9727.0027.7427.3261,800
24 May 202227.9228.4527.0027.2526.84142,800
23 May 202227.3227.9927.0127.6127.2050,800
20 May 202227.3527.6826.4927.2626.8561,900
19 May 202226.7827.7126.1126.9526.5555,900
18 May 202227.5027.9426.7927.1126.7039,500
17 May 202227.6128.1927.3227.9527.5329,400
16 May 202227.2527.7427.0127.0926.6831,900
13 May 202226.9627.8126.9127.2326.82105,200
13 May 20220.463 Dividend
12 May 202227.1127.6126.3126.9626.1068,100
11 May 202227.8929.0927.0227.1126.2559,000
10 May 202228.1528.3827.3327.9027.0182,300
09 May 202228.4428.8827.4027.5826.7080,100
06 May 202229.4729.4728.5828.9528.0369,300
05 May 202229.6130.4329.3029.5228.58209,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...