UK markets open in 1 hour 12 minutes

Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.08+0.52 (+1.89%)
At close: 03:59PM EST
27.64 -0.44 (-1.57%)
After hours: 07:47PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202327.9928.2227.7728.0828.0856,800
01 Feb 202326.9227.7326.7027.5627.5665,400
31 Jan 202326.2326.8526.1726.8526.8533,500
30 Jan 202326.1626.5126.1526.2326.2334,100
27 Jan 202326.4626.6126.3426.4426.4448,100
26 Jan 202326.2626.6926.0226.4726.4755,400
25 Jan 202326.0226.2225.8326.0526.0537,900
24 Jan 202326.2026.6626.1826.2826.2836,800
23 Jan 202325.6626.4825.3726.4026.4059,700
20 Jan 202325.1725.5525.1525.4725.4730,800
19 Jan 202325.2825.3725.0025.1725.1731,700
18 Jan 202325.3325.6325.1725.3025.3060,200
17 Jan 202325.1125.3425.0225.2625.2647,300
13 Jan 202324.8325.2924.8025.2925.2935,000
12 Jan 202324.7125.0824.6224.9724.9742,000
11 Jan 202324.3524.6824.0224.6224.6236,100
10 Jan 202323.8024.3823.7424.2424.2435,900
09 Jan 202323.5524.1423.4623.8423.8450,900
06 Jan 202322.9823.5322.8023.3523.3542,600
05 Jan 202323.1223.1822.5122.7322.7366,300
04 Jan 202323.1123.4122.7523.2323.2362,900
03 Jan 202323.3623.5922.9223.1023.1051,400
30 Dec 202222.8823.4922.3623.2323.2383,100
29 Dec 202222.6822.9622.6022.9222.9232,000
28 Dec 202222.9723.2622.4222.4822.4832,200
27 Dec 202222.9123.2622.6222.8422.8472,100
23 Dec 202223.2123.3422.8223.0623.0678,400
22 Dec 202223.6223.6223.0723.2323.2347,200
21 Dec 202224.0224.2023.8423.8623.8663,100
20 Dec 202223.9524.3923.7123.9223.9248,800
19 Dec 202224.6124.7624.0424.1524.1541,000
16 Dec 202224.8925.0824.5324.7224.7231,900
15 Dec 202225.3325.5524.8025.2825.2843,000
14 Dec 202225.5925.9725.3225.7525.7542,200
13 Dec 202225.9826.4225.4425.5125.5165,900
12 Dec 202225.3325.4825.0325.4525.4535,400
09 Dec 202225.6625.7824.5625.3025.3089,300
09 Dec 20221.082 Dividend
08 Dec 202226.3426.8626.3326.7525.6742,000
07 Dec 202225.9026.4925.9026.2225.1634,000
06 Dec 202226.3226.7326.0626.1225.0643,800
05 Dec 202226.6326.7326.3526.6925.6127,700
02 Dec 202226.5026.8326.4126.7625.6820,700
01 Dec 202226.7626.9226.5126.8325.7428,700
30 Nov 202226.1426.5925.7826.5825.5059,500
29 Nov 202226.3026.5926.0226.0625.0127,700
28 Nov 202226.8026.8526.3026.5025.4332,900
25 Nov 202227.1027.3426.7827.0025.9115,500
23 Nov 202227.1027.4726.9027.0125.9247,700
22 Nov 202226.4427.1226.3027.1226.0291,700
21 Nov 202225.8826.1825.8526.1825.1233,600
18 Nov 202226.1326.5026.0726.3525.2837,600
17 Nov 202225.7426.2525.5325.9824.9323,800
16 Nov 202226.3026.6426.0026.0925.0336,100
15 Nov 202227.1927.4526.0526.8225.7457,800
14 Nov 202227.0827.4726.6926.8625.7721,700
14 Nov 20220.463 Dividend
11 Nov 202227.2727.8727.0427.6926.1332,700
10 Nov 202225.9527.0725.7727.0025.4739,600
09 Nov 202225.6426.0225.2125.2223.8018,300
08 Nov 202225.1625.8625.0025.7424.2925,400
07 Nov 202224.4825.2224.3024.9923.5837,900
04 Nov 202224.4225.3924.1024.3522.9726,700
03 Nov 202224.3424.7524.1024.2522.8826,100
02 Nov 202224.8125.2624.5724.5823.1924,000
01 Nov 202225.3225.8424.7724.7823.3825,500
31 Oct 202225.1225.5924.9725.1423.7234,800
28 Oct 202224.6925.4824.6925.2623.8337,200
27 Oct 202225.1725.5924.5524.7323.3334,800
26 Oct 202224.9025.7724.8525.2723.8436,000
25 Oct 202224.6125.3324.5724.9623.5526,700
24 Oct 202224.7625.5324.5124.5123.1337,600
21 Oct 202223.7424.7623.6724.7623.3645,500
20 Oct 202223.9824.6323.5423.7422.4031,900
19 Oct 202224.1024.5723.7123.8022.4618,000
18 Oct 202224.1524.6123.9324.2322.8647,200
17 Oct 202223.5724.0023.1723.8722.5222,800
14 Oct 202224.0224.0723.1523.1521.8424,000
13 Oct 202222.5024.2822.5023.9622.6153,800
12 Oct 202223.2823.3922.9422.9821.6823,200
11 Oct 202223.0523.7922.8423.3422.0243,500
10 Oct 202223.6323.9123.0323.4022.0834,800
07 Oct 202224.0724.2123.4123.5322.2033,900
06 Oct 202224.3824.4324.1024.2522.8832,400
05 Oct 202224.3524.5623.6624.4723.0940,000
04 Oct 202224.3124.8124.2224.6023.2136,200
03 Oct 202223.3224.0923.1623.8422.4935,800
30 Sept 202223.6323.9123.1923.1921.8864,100
29 Sept 202224.2624.5723.5923.7522.4151,700
28 Sept 202224.2624.9824.0924.5523.1657,700
27 Sept 202224.4524.7024.1024.3322.9636,900
26 Sept 202224.2024.6924.1024.1622.8037,900
23 Sept 202225.1125.1424.0224.5323.1461,100
22 Sept 202225.5625.7525.2925.5124.0723,500
21 Sept 202226.2626.4325.7325.7424.2931,400
20 Sept 202226.5026.6726.0126.2724.7922,700
19 Sept 202226.2826.8926.2826.5025.0020,400
16 Sept 202226.3026.7026.1026.6925.1823,000
15 Sept 202226.7727.1026.5926.7025.1934,700
14 Sept 202227.1327.9226.6226.7725.2629,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...