STK - Columbia Seligman Premium Technology Growth Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201921.0121.1620.3020.3620.3663,300
Aug 22, 201921.1621.6020.8421.1221.1262,100
Aug 21, 201921.1521.6121.0121.0421.0472,800
Aug 20, 201920.9421.1720.9021.0621.06102,200
Aug 19, 201920.8321.0019.6520.8320.8363,400
Aug 16, 201920.1920.6520.1320.5620.5666,500
Aug 15, 201919.9120.2019.6519.9519.9559,900
Aug 14, 201920.0720.2019.7619.9019.9059,900
Aug 13, 201919.9120.4419.9120.4020.4050,200
Aug 12, 201920.4720.4719.7919.8519.8558,200
Aug 09, 201920.6020.6720.4120.4420.4440,000
Aug 09, 20190.463 Dividend
Aug 08, 201920.7421.1320.6621.0520.5950,800
Aug 07, 201920.3920.8120.1820.6620.2169,400
Aug 06, 201920.5920.9420.5120.6320.1863,500
Aug 05, 201921.1421.2420.1520.3819.93125,800
Aug 02, 201921.5921.9121.2521.4620.9949,200
Aug 01, 201922.1022.2121.5421.6521.1758,300
Jul 31, 201921.9522.2221.7922.1021.6180,100
Jul 30, 201921.7622.0921.3122.0021.5237,300
Jul 29, 201921.8922.0021.7622.0021.5250,900
Jul 26, 201921.6621.9521.6121.8421.36129,000
Jul 25, 201921.6521.6721.5321.5521.0847,800
Jul 24, 201921.3721.7221.3721.6921.2173,300
Jul 23, 201921.3121.5021.1621.3520.8862,800
Jul 22, 201921.0121.2921.0121.2420.7774,800
Jul 19, 201921.0121.1120.9020.9320.4750,300
Jul 18, 201920.7620.9820.7620.9720.5184,000
Jul 17, 201920.9020.9320.7520.7820.3241,600
Jul 16, 201921.0021.0520.8320.9020.4449,100
Jul 15, 201920.9021.0020.8621.0020.5451,700
Jul 12, 201920.5320.8720.5320.8020.3474,600
Jul 11, 201920.6020.7020.4920.4920.0457,000
Jul 10, 201920.4820.5420.3520.5320.0864,500
Jul 09, 201920.1620.4420.0820.1919.7563,600
Jul 08, 201920.1520.3020.0420.1419.7062,300
Jul 05, 201920.3720.5020.2620.2619.8142,900
Jul 03, 201920.4520.5220.3820.5120.0619,800
Jul 02, 201920.5420.6520.3420.4019.9555,900
Jul 01, 201920.6220.9920.4120.5420.0999,700
Jun 28, 201920.1520.4720.0320.4720.0252,200
Jun 27, 201919.8820.1719.8820.0319.5933,500
Jun 26, 201919.8020.0019.7619.9519.5144,700
Jun 25, 201919.9520.1219.6519.6519.2241,700
Jun 24, 201920.1020.1919.6420.0119.5747,000
Jun 21, 201920.2020.3020.0520.0719.6329,500
Jun 20, 201920.2020.3320.0120.2019.7639,400
Jun 19, 201920.0120.1720.0020.0019.5625,900
Jun 18, 201919.9120.2019.9120.0119.5755,800
Jun 17, 201919.7019.9919.7019.7319.3066,300
Jun 14, 201919.8319.8519.5819.6419.2176,900
Jun 13, 201919.9420.1419.9219.9319.4955,400
Jun 12, 201920.2320.2419.8419.8519.4157,300
Jun 11, 201920.3820.5520.2020.2919.8463,400
Jun 10, 201920.3520.5820.3120.3119.8672,100
Jun 07, 201920.3420.4920.0920.2019.7673,400
Jun 06, 201920.3420.3520.1720.2919.8431,500
Jun 05, 201920.3620.3720.0120.3519.9059,700
Jun 04, 201919.5420.2819.5420.1519.7198,700
Jun 03, 201919.3719.6219.3119.3418.9154,100
May 31, 201919.5519.6319.2919.3918.9646,400
May 30, 201919.7319.8419.4319.7719.3436,100
May 29, 201919.5919.8819.3119.7519.3272,000
May 28, 201920.1720.1919.7119.7319.3068,100
May 24, 201920.0520.2720.0120.1219.6841,400
May 23, 201920.2320.3019.9019.9319.4981,700
May 22, 201920.5920.7420.3720.4319.9848,400
May 21, 201920.4120.6920.2320.6920.23114,300
May 20, 201920.5320.5620.0520.0919.6587,200
May 17, 201920.7320.9920.6920.7520.2942,500
May 16, 201921.2221.3420.8020.9320.4780,500
May 15, 201920.8421.1520.7521.1320.6740,800
May 14, 201920.8921.2620.6020.8520.3946,100
May 13, 201920.8720.9720.4920.8820.4283,200
May 10, 201921.0121.2720.7721.1720.7058,600
May 10, 20190.463 Dividend
May 09, 201921.5221.6821.3321.6220.6942,600
May 08, 201921.6821.9521.5721.6420.7148,100
May 07, 201921.7021.8421.3021.8420.9063,300
May 06, 201921.5521.9621.5121.9020.9657,200
May 03, 201921.7121.9821.7121.9020.9638,500
May 02, 201921.7221.9821.4521.6020.6738,300
May 01, 201921.7021.8921.7021.7220.7939,900
Apr 30, 201921.5221.8321.4021.6620.7341,100
Apr 29, 201921.6621.8521.5021.5220.6071,000
Apr 26, 201921.7921.9221.6021.6520.7238,700
Apr 25, 201922.0222.1121.8021.8320.8929,600
Apr 24, 201922.0922.1821.8521.8620.92111,900
Apr 23, 201921.7522.2021.7522.2021.2570,900
Apr 22, 201921.8421.9221.5521.8120.8734,800
Apr 18, 201921.6721.8521.6221.7520.8231,300
Apr 17, 201921.9622.2021.5921.7820.84125,600
Apr 16, 201921.6022.0021.6021.9621.0252,500
Apr 15, 201921.8521.8521.4921.6020.6770,900
Apr 12, 201921.0621.9721.0521.9220.98209,400
Apr 11, 201921.0921.1720.9621.0420.1435,900
Apr 10, 201920.8321.0320.7520.9320.0396,700
Apr 09, 201920.9920.9920.7820.8119.9249,100
Apr 08, 201920.8420.9620.7020.9620.0655,100
Apr 05, 201920.8220.8620.7720.8619.9641,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...