NYSE - Delayed Quote • USD
Columbia Seligman Premium Technology Growth Fund (STK)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.35 | 30.36 | 29.53 | 29.56 | 29.56 | 52,000 |
Apr 18, 2024 | 30.51 | 30.78 | 30.10 | 30.22 | 30.22 | 43,200 |
Apr 17, 2024 | 31.31 | 31.31 | 30.43 | 30.48 | 30.48 | 33,300 |
Apr 16, 2024 | 30.74 | 30.99 | 30.66 | 30.85 | 30.85 | 25,400 |
Apr 15, 2024 | 31.57 | 31.60 | 30.73 | 30.76 | 30.76 | 36,500 |
Apr 12, 2024 | 31.99 | 32.13 | 31.25 | 31.32 | 31.32 | 40,300 |
Apr 11, 2024 | 31.64 | 32.17 | 31.55 | 31.90 | 31.90 | 28,000 |
Apr 10, 2024 | 31.60 | 31.76 | 31.45 | 31.52 | 31.52 | 28,700 |
Apr 9, 2024 | 32.12 | 32.44 | 31.45 | 31.92 | 31.92 | 26,900 |
Apr 8, 2024 | 32.08 | 32.40 | 31.83 | 31.88 | 31.88 | 25,000 |
Apr 5, 2024 | 31.65 | 32.43 | 31.63 | 31.81 | 31.81 | 80,200 |
Apr 4, 2024 | 32.05 | 32.47 | 31.58 | 31.60 | 31.60 | 71,600 |
Apr 3, 2024 | 31.42 | 32.25 | 31.42 | 31.99 | 31.99 | 68,300 |
Apr 2, 2024 | 31.47 | 31.79 | 31.36 | 31.72 | 31.72 | 55,600 |
Apr 1, 2024 | 31.88 | 32.14 | 31.77 | 31.93 | 31.93 | 31,200 |
Mar 28, 2024 | 31.65 | 31.92 | 31.65 | 31.87 | 31.87 | 48,800 |
Mar 27, 2024 | 31.67 | 31.93 | 31.56 | 31.71 | 31.71 | 47,900 |
Mar 26, 2024 | 32.01 | 32.14 | 31.67 | 31.67 | 31.67 | 37,800 |
Mar 25, 2024 | 32.04 | 32.04 | 31.81 | 31.91 | 31.91 | 44,500 |
Mar 22, 2024 | 32.17 | 32.46 | 32.06 | 32.11 | 32.11 | 25,300 |
Mar 21, 2024 | 32.19 | 32.50 | 31.90 | 32.20 | 32.20 | 48,800 |
Mar 20, 2024 | 31.55 | 31.94 | 31.24 | 31.82 | 31.82 | 29,700 |
Mar 19, 2024 | 31.32 | 31.61 | 31.03 | 31.43 | 31.43 | 42,100 |
Mar 18, 2024 | 31.55 | 31.96 | 31.42 | 31.42 | 31.42 | 48,200 |
Mar 15, 2024 | 31.68 | 31.85 | 31.40 | 31.53 | 31.53 | 44,400 |
Mar 14, 2024 | 31.85 | 31.95 | 31.53 | 31.62 | 31.62 | 37,800 |
Mar 13, 2024 | 32.25 | 32.34 | 31.86 | 31.87 | 31.87 | 46,100 |
Mar 12, 2024 | 32.12 | 32.50 | 32.11 | 32.45 | 32.45 | 32,900 |
Mar 11, 2024 | 32.48 | 32.54 | 32.05 | 32.06 | 32.06 | 33,100 |
Mar 8, 2024 | 32.92 | 33.42 | 32.68 | 32.70 | 32.70 | 25,100 |
Mar 7, 2024 | 33.20 | 33.81 | 33.00 | 33.31 | 33.31 | 43,300 |
Mar 6, 2024 | 32.97 | 33.46 | 32.80 | 32.93 | 32.93 | 36,100 |
Mar 5, 2024 | 33.46 | 33.80 | 32.85 | 32.95 | 32.95 | 51,200 |
Mar 4, 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 39,700 |
Mar 1, 2024 | 33.12 | 33.99 | 33.12 | 33.88 | 33.88 | 33,200 |
Feb 29, 2024 | 32.74 | 33.14 | 32.74 | 33.03 | 33.03 | 28,200 |
Feb 28, 2024 | 32.41 | 32.89 | 32.36 | 32.69 | 32.69 | 34,600 |
Feb 27, 2024 | 32.97 | 33.16 | 32.56 | 32.74 | 32.74 | 73,000 |
Feb 26, 2024 | 32.42 | 32.93 | 32.29 | 32.53 | 32.53 | 56,900 |
Feb 23, 2024 | 32.49 | 32.52 | 32.15 | 32.25 | 32.25 | 32,600 |
Feb 22, 2024 | 32.07 | 32.44 | 32.07 | 32.10 | 32.10 | 40,700 |
Feb 21, 2024 | 31.57 | 31.72 | 31.41 | 31.54 | 31.54 | 35,100 |
Feb 20, 2024 | 32.40 | 32.50 | 31.72 | 31.89 | 31.89 | 43,500 |
Feb 16, 2024 | 0.46 Dividend | |||||
Feb 16, 2024 | 33.08 | 33.26 | 32.58 | 32.61 | 32.61 | 24,700 |
Feb 15, 2024 | 33.64 | 33.77 | 33.41 | 33.55 | 33.09 | 38,800 |
Feb 14, 2024 | 33.33 | 33.73 | 33.33 | 33.54 | 33.08 | 21,800 |
Feb 13, 2024 | 33.23 | 33.80 | 33.12 | 33.36 | 32.90 | 47,700 |
Feb 12, 2024 | 34.15 | 34.31 | 34.00 | 34.05 | 33.58 | 23,900 |
Feb 9, 2024 | 33.50 | 33.98 | 32.99 | 33.85 | 33.38 | 36,500 |
Feb 8, 2024 | 33.21 | 33.49 | 33.13 | 33.42 | 32.96 | 31,100 |
Feb 7, 2024 | 32.85 | 33.25 | 32.76 | 33.13 | 32.67 | 25,600 |
Feb 6, 2024 | 33.00 | 33.04 | 32.66 | 32.84 | 32.39 | 33,800 |
Feb 5, 2024 | 32.90 | 33.08 | 32.60 | 32.99 | 32.53 | 50,400 |
Feb 2, 2024 | 32.78 | 32.88 | 32.63 | 32.81 | 32.36 | 26,800 |
Feb 1, 2024 | 32.41 | 32.75 | 32.29 | 32.63 | 32.18 | 30,700 |
Jan 31, 2024 | 32.83 | 32.88 | 32.32 | 32.41 | 31.96 | 46,200 |
Jan 30, 2024 | 33.12 | 33.25 | 32.92 | 32.96 | 32.51 | 18,700 |
Jan 29, 2024 | 32.99 | 33.31 | 32.74 | 33.29 | 32.83 | 34,500 |
Jan 26, 2024 | 33.22 | 33.39 | 32.81 | 32.91 | 32.46 | 62,900 |
Jan 25, 2024 | 33.30 | 33.53 | 33.13 | 33.22 | 32.76 | 43,600 |
Jan 24, 2024 | 32.55 | 33.17 | 32.55 | 33.13 | 32.67 | 64,600 |
Jan 23, 2024 | 32.18 | 32.66 | 32.18 | 32.39 | 31.94 | 39,600 |
Jan 22, 2024 | 32.09 | 32.50 | 31.93 | 32.50 | 32.05 | 51,800 |
Jan 19, 2024 | 31.63 | 32.15 | 31.60 | 32.06 | 31.62 | 39,000 |
Jan 18, 2024 | 31.15 | 31.60 | 31.03 | 31.36 | 30.93 | 27,700 |
Jan 17, 2024 | 30.67 | 31.09 | 30.52 | 31.09 | 30.66 | 38,000 |
Jan 16, 2024 | 30.76 | 31.07 | 30.74 | 30.89 | 30.46 | 40,200 |
Jan 12, 2024 | 30.82 | 30.89 | 30.54 | 30.80 | 30.37 | 20,700 |
Jan 11, 2024 | 30.70 | 31.23 | 30.30 | 30.65 | 30.23 | 30,100 |
Jan 10, 2024 | 30.19 | 30.73 | 30.12 | 30.50 | 30.08 | 29,500 |
Jan 9, 2024 | 29.94 | 30.35 | 29.75 | 30.20 | 29.78 | 37,000 |
Jan 8, 2024 | 29.50 | 30.04 | 29.37 | 29.94 | 29.53 | 48,400 |
Jan 5, 2024 | 29.33 | 29.83 | 29.25 | 29.37 | 28.96 | 36,400 |
Jan 4, 2024 | 29.51 | 29.70 | 29.25 | 29.43 | 29.02 | 48,900 |
Jan 3, 2024 | 29.96 | 30.28 | 29.69 | 29.70 | 29.29 | 35,800 |
Jan 2, 2024 | 31.48 | 31.60 | 30.16 | 30.30 | 29.88 | 41,700 |
Dec 29, 2023 | 32.07 | 32.07 | 31.37 | 31.60 | 31.16 | 29,500 |
Dec 28, 2023 | 31.50 | 32.05 | 31.50 | 31.91 | 31.47 | 36,800 |
Dec 27, 2023 | 31.57 | 31.60 | 31.17 | 31.50 | 31.07 | 32,200 |
Dec 26, 2023 | 31.39 | 31.39 | 31.02 | 31.29 | 30.86 | 42,100 |
Dec 22, 2023 | 31.08 | 31.49 | 31.07 | 31.13 | 30.70 | 51,300 |
Dec 21, 2023 | 31.03 | 31.26 | 30.50 | 30.95 | 30.52 | 37,400 |
Dec 20, 2023 | 31.15 | 31.44 | 30.52 | 30.73 | 30.31 | 50,100 |
Dec 19, 2023 | 31.00 | 31.23 | 30.88 | 31.07 | 30.64 | 26,900 |
Dec 18, 2023 | 31.39 | 31.39 | 30.87 | 30.87 | 30.44 | 34,400 |
Dec 15, 2023 | 0.27 Dividend | |||||
Dec 15, 2023 | 31.27 | 31.58 | 30.82 | 31.26 | 30.83 | 21,900 |
Dec 14, 2023 | 30.87 | 31.41 | 30.73 | 31.40 | 30.70 | 32,200 |
Dec 13, 2023 | 30.06 | 30.73 | 29.90 | 30.73 | 30.05 | 23,700 |
Dec 12, 2023 | 29.44 | 30.55 | 29.44 | 29.88 | 29.22 | 44,200 |
Dec 11, 2023 | 29.68 | 30.16 | 29.55 | 29.55 | 28.89 | 27,900 |
Dec 8, 2023 | 30.18 | 30.35 | 29.83 | 29.90 | 29.24 | 31,100 |
Dec 7, 2023 | 30.04 | 30.37 | 30.00 | 30.26 | 29.59 | 37,300 |
Dec 6, 2023 | 30.65 | 30.81 | 30.08 | 30.08 | 29.41 | 30,700 |
Dec 5, 2023 | 30.69 | 30.77 | 30.50 | 30.59 | 29.91 | 28,400 |
Dec 4, 2023 | 30.95 | 31.08 | 30.61 | 30.92 | 30.23 | 35,100 |
Dec 1, 2023 | 31.00 | 31.37 | 30.90 | 31.29 | 30.60 | 44,000 |
Nov 30, 2023 | 31.20 | 31.20 | 30.78 | 31.14 | 30.45 | 26,800 |
Nov 29, 2023 | 30.99 | 31.19 | 30.86 | 30.99 | 30.30 | 44,000 |
Nov 28, 2023 | 30.78 | 30.95 | 30.65 | 30.82 | 30.14 | 43,000 |
Nov 27, 2023 | 30.74 | 30.84 | 30.46 | 30.79 | 30.11 | 36,900 |
Nov 24, 2023 | 30.75 | 30.90 | 30.39 | 30.88 | 30.19 | 15,500 |
Nov 22, 2023 | 30.35 | 30.80 | 30.35 | 30.65 | 29.97 | 44,100 |
Nov 21, 2023 | 30.14 | 30.32 | 30.00 | 30.30 | 29.63 | 76,500 |
Nov 20, 2023 | 29.63 | 30.09 | 29.54 | 29.95 | 29.29 | 39,900 |
Nov 17, 2023 | 29.03 | 29.95 | 28.95 | 29.55 | 28.89 | 33,600 |
Nov 16, 2023 | 29.42 | 29.50 | 28.92 | 28.92 | 28.28 | 41,200 |
Nov 15, 2023 | 29.13 | 29.49 | 28.98 | 29.42 | 28.77 | 32,000 |
Nov 14, 2023 | 28.92 | 29.33 | 28.85 | 28.98 | 28.34 | 55,700 |
Nov 13, 2023 | 28.47 | 28.55 | 28.25 | 28.39 | 27.76 | 18,400 |
Nov 10, 2023 | 0.46 Dividend | |||||
Nov 10, 2023 | 28.21 | 28.70 | 28.19 | 28.60 | 27.97 | 35,900 |
Nov 9, 2023 | 29.17 | 29.17 | 28.57 | 28.65 | 27.56 | 22,300 |
Nov 8, 2023 | 29.05 | 29.41 | 28.83 | 28.98 | 27.88 | 44,200 |
Nov 7, 2023 | 28.18 | 28.92 | 28.16 | 28.83 | 27.73 | 50,100 |
Nov 6, 2023 | 28.43 | 28.58 | 27.91 | 28.25 | 27.18 | 56,000 |
Nov 3, 2023 | 27.71 | 28.17 | 27.08 | 28.17 | 27.10 | 42,300 |
Nov 2, 2023 | 26.39 | 27.52 | 26.19 | 27.52 | 26.47 | 127,400 |
Nov 1, 2023 | 25.50 | 25.94 | 25.41 | 25.94 | 24.95 | 43,100 |
Oct 31, 2023 | 25.24 | 25.48 | 25.19 | 25.42 | 24.45 | 46,400 |
Oct 30, 2023 | 25.31 | 25.88 | 24.95 | 25.24 | 24.28 | 34,100 |
Oct 27, 2023 | 25.40 | 25.56 | 25.10 | 25.18 | 24.22 | 29,900 |
Oct 26, 2023 | 25.62 | 26.56 | 25.17 | 25.31 | 24.35 | 59,000 |
Oct 25, 2023 | 26.40 | 26.40 | 25.63 | 25.66 | 24.69 | 45,600 |
Oct 24, 2023 | 26.46 | 26.57 | 26.30 | 26.38 | 25.38 | 34,600 |
Oct 23, 2023 | 26.35 | 26.83 | 26.17 | 26.22 | 25.22 | 59,100 |
Oct 20, 2023 | 26.84 | 26.84 | 26.30 | 26.30 | 25.30 | 51,200 |
Oct 19, 2023 | 27.07 | 27.51 | 26.65 | 26.71 | 25.70 | 22,100 |
Oct 18, 2023 | 27.27 | 27.43 | 27.02 | 27.11 | 26.08 | 39,600 |
Oct 17, 2023 | 27.44 | 27.82 | 27.26 | 27.44 | 26.40 | 52,800 |
Oct 16, 2023 | 27.38 | 27.66 | 27.24 | 27.54 | 26.49 | 38,600 |
Oct 13, 2023 | 27.69 | 27.74 | 27.19 | 27.22 | 26.19 | 32,700 |
Oct 12, 2023 | 27.52 | 27.82 | 27.39 | 27.58 | 26.53 | 35,700 |
Oct 11, 2023 | 27.61 | 27.75 | 27.28 | 27.54 | 26.49 | 36,500 |
Oct 10, 2023 | 27.35 | 27.62 | 27.34 | 27.42 | 26.38 | 34,700 |
Oct 9, 2023 | 27.13 | 27.35 | 26.96 | 27.24 | 26.21 | 58,900 |
Oct 6, 2023 | 26.67 | 27.36 | 26.67 | 27.26 | 26.22 | 29,300 |
Oct 5, 2023 | 26.89 | 26.89 | 26.65 | 26.79 | 25.77 | 29,000 |
Oct 4, 2023 | 26.60 | 26.92 | 26.56 | 26.89 | 25.87 | 70,400 |
Oct 3, 2023 | 27.20 | 27.30 | 26.64 | 26.68 | 25.67 | 29,100 |
Oct 2, 2023 | 27.25 | 27.69 | 27.25 | 27.41 | 26.37 | 34,000 |
Sep 29, 2023 | 27.59 | 27.75 | 27.22 | 27.22 | 26.19 | 58,900 |
Sep 28, 2023 | 26.87 | 27.44 | 26.85 | 27.31 | 26.27 | 45,400 |
Sep 27, 2023 | 26.84 | 27.14 | 26.70 | 26.87 | 25.85 | 53,700 |
Sep 26, 2023 | 27.20 | 27.26 | 26.75 | 26.75 | 25.73 | 32,700 |
Sep 25, 2023 | 27.20 | 27.54 | 27.10 | 27.23 | 26.20 | 33,900 |
Sep 22, 2023 | 27.38 | 27.75 | 27.27 | 27.29 | 26.25 | 37,600 |
Sep 21, 2023 | 27.55 | 27.71 | 27.34 | 27.39 | 26.35 | 29,200 |
Sep 20, 2023 | 27.77 | 28.11 | 27.77 | 27.81 | 26.75 | 40,100 |
Sep 19, 2023 | 27.86 | 28.00 | 27.52 | 27.73 | 26.68 | 45,900 |
Sep 18, 2023 | 28.13 | 28.28 | 27.91 | 27.91 | 26.85 | 41,600 |
Sep 15, 2023 | 28.65 | 28.86 | 28.21 | 28.22 | 27.15 | 46,900 |
Sep 14, 2023 | 28.86 | 29.47 | 28.50 | 28.51 | 27.43 | 49,700 |
Sep 13, 2023 | 28.77 | 29.06 | 28.71 | 28.72 | 27.63 | 32,100 |
Sep 12, 2023 | 29.27 | 29.41 | 28.86 | 28.86 | 27.76 | 29,400 |
Sep 11, 2023 | 29.89 | 29.89 | 29.41 | 29.41 | 28.29 | 30,900 |
Sep 8, 2023 | 29.53 | 29.85 | 29.53 | 29.57 | 28.45 | 22,700 |
Sep 7, 2023 | 29.74 | 29.74 | 29.55 | 29.66 | 28.53 | 25,600 |
Sep 6, 2023 | 30.50 | 30.65 | 29.99 | 30.00 | 28.86 | 52,500 |
Sep 5, 2023 | 30.15 | 30.69 | 30.15 | 30.55 | 29.39 | 29,900 |
Sep 1, 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 29.24 | 16,500 |
Aug 31, 2023 | 30.26 | 30.49 | 30.24 | 30.31 | 29.16 | 34,300 |
Aug 30, 2023 | 30.20 | 30.31 | 30.05 | 30.22 | 29.07 | 21,600 |
Aug 29, 2023 | 29.56 | 30.22 | 29.36 | 30.14 | 29.00 | 39,700 |
Aug 28, 2023 | 29.39 | 29.59 | 29.25 | 29.56 | 28.44 | 22,700 |
Aug 25, 2023 | 29.24 | 29.41 | 28.83 | 29.25 | 28.14 | 11,700 |
Aug 24, 2023 | 30.00 | 30.00 | 29.23 | 29.26 | 28.15 | 27,700 |
Aug 23, 2023 | 29.44 | 29.78 | 29.24 | 29.74 | 28.61 | 35,700 |
Aug 22, 2023 | 29.31 | 29.56 | 29.13 | 29.24 | 28.13 | 77,900 |
Aug 21, 2023 | 28.63 | 29.04 | 28.57 | 28.98 | 27.88 | 34,900 |
Aug 18, 2023 | 28.35 | 28.72 | 28.20 | 28.46 | 27.38 | 56,400 |
Aug 17, 2023 | 28.89 | 29.10 | 28.41 | 28.42 | 27.34 | 46,400 |
Aug 16, 2023 | 29.21 | 29.43 | 28.77 | 28.81 | 27.72 | 34,700 |
Aug 15, 2023 | 29.69 | 29.69 | 29.28 | 29.38 | 28.26 | 23,100 |
Aug 14, 2023 | 29.16 | 29.74 | 29.13 | 29.74 | 28.61 | 85,300 |
Aug 11, 2023 | 0.46 Dividend | |||||
Aug 11, 2023 | 29.72 | 29.72 | 29.08 | 29.29 | 28.18 | 55,300 |
Aug 10, 2023 | 30.38 | 30.54 | 30.00 | 30.04 | 28.45 | 21,900 |
Aug 9, 2023 | 30.37 | 30.51 | 30.09 | 30.15 | 28.56 | 26,600 |
Aug 8, 2023 | 30.27 | 30.50 | 29.91 | 30.43 | 28.82 | 28,500 |
Aug 7, 2023 | 29.99 | 30.49 | 29.99 | 30.33 | 28.73 | 28,400 |
Aug 4, 2023 | 29.99 | 30.76 | 29.80 | 29.85 | 28.27 | 38,900 |
Aug 3, 2023 | 29.85 | 29.97 | 29.75 | 29.88 | 28.30 | 29,600 |
Aug 2, 2023 | 30.90 | 30.90 | 30.08 | 30.08 | 28.49 | 35,400 |
Aug 1, 2023 | 31.07 | 31.14 | 30.90 | 31.00 | 29.36 | 36,600 |
Jul 31, 2023 | 30.85 | 31.14 | 30.85 | 31.04 | 29.40 | 27,800 |
Jul 28, 2023 | 30.70 | 30.98 | 30.65 | 30.78 | 29.15 | 25,000 |
Jul 27, 2023 | 30.74 | 30.84 | 30.29 | 30.42 | 28.81 | 25,400 |
Jul 26, 2023 | 30.28 | 30.51 | 30.15 | 30.31 | 28.71 | 24,900 |
Jul 25, 2023 | 30.22 | 30.55 | 30.22 | 30.29 | 28.69 | 43,800 |
Jul 24, 2023 | 30.02 | 30.37 | 30.02 | 30.21 | 28.61 | 24,700 |
Jul 21, 2023 | 30.29 | 30.40 | 30.03 | 30.06 | 28.47 | 23,900 |
Jul 20, 2023 | 30.62 | 30.62 | 29.95 | 30.07 | 28.48 | 57,000 |
Jul 19, 2023 | 31.01 | 31.15 | 30.74 | 30.83 | 29.20 | 34,100 |
Jul 18, 2023 | 30.76 | 31.01 | 30.74 | 30.98 | 29.34 | 24,000 |
Jul 17, 2023 | 30.44 | 30.91 | 30.44 | 30.79 | 29.16 | 17,900 |
Jul 14, 2023 | 30.66 | 31.33 | 30.49 | 30.56 | 28.95 | 40,400 |
Jul 13, 2023 | 30.28 | 30.83 | 30.28 | 30.68 | 29.06 | 48,000 |
Jul 12, 2023 | 30.15 | 30.42 | 30.05 | 30.24 | 28.64 | 35,300 |
Jul 11, 2023 | 30.01 | 30.02 | 29.70 | 29.90 | 28.32 | 45,500 |
Jul 10, 2023 | 29.92 | 30.42 | 29.72 | 29.80 | 28.23 | 57,300 |
Jul 7, 2023 | 30.11 | 30.41 | 29.86 | 29.87 | 28.29 | 35,800 |
Jul 6, 2023 | 30.30 | 30.40 | 29.98 | 30.16 | 28.57 | 31,300 |
Jul 5, 2023 | 30.70 | 31.24 | 30.67 | 30.70 | 29.08 | 28,900 |
Jul 3, 2023 | 30.74 | 31.60 | 30.74 | 30.90 | 29.27 | 40,600 |
Jun 30, 2023 | 30.31 | 30.81 | 30.30 | 30.66 | 29.04 | 33,600 |
Jun 29, 2023 | 30.32 | 30.43 | 30.00 | 30.27 | 28.67 | 32,800 |
Jun 28, 2023 | 29.95 | 30.50 | 29.95 | 30.29 | 28.69 | 21,200 |
Jun 27, 2023 | 29.63 | 30.14 | 29.63 | 30.06 | 28.47 | 38,000 |
Jun 26, 2023 | 29.40 | 29.94 | 29.38 | 29.45 | 27.89 | 25,000 |
Jun 23, 2023 | 29.80 | 29.90 | 29.41 | 29.41 | 27.86 | 48,600 |
Jun 22, 2023 | 29.84 | 30.15 | 29.68 | 30.03 | 28.44 | 44,100 |
Jun 21, 2023 | 30.19 | 30.48 | 30.01 | 30.01 | 28.43 | 28,700 |
Jun 20, 2023 | 30.61 | 30.86 | 30.36 | 30.55 | 28.94 | 45,900 |
Jun 16, 2023 | 31.45 | 31.45 | 30.76 | 30.76 | 29.14 | 66,100 |
Jun 15, 2023 | 31.14 | 31.47 | 30.89 | 31.35 | 29.69 | 95,100 |
Jun 14, 2023 | 31.00 | 31.46 | 30.71 | 31.30 | 29.65 | 75,200 |
Jun 13, 2023 | 31.00 | 31.15 | 30.90 | 31.15 | 29.50 | 102,800 |
Jun 12, 2023 | 30.20 | 30.96 | 30.20 | 30.88 | 29.25 | 56,300 |
Jun 9, 2023 | 30.28 | 30.40 | 30.07 | 30.20 | 28.60 | 35,500 |
Jun 8, 2023 | 29.64 | 30.28 | 29.64 | 30.28 | 28.68 | 71,900 |
Jun 7, 2023 | 29.79 | 29.99 | 29.62 | 29.74 | 28.17 | 66,500 |
Jun 6, 2023 | 29.49 | 29.75 | 29.37 | 29.73 | 28.16 | 46,300 |
Jun 5, 2023 | 29.59 | 29.80 | 29.16 | 29.56 | 28.00 | 43,100 |
Jun 2, 2023 | 29.55 | 29.90 | 29.29 | 29.72 | 28.15 | 34,500 |
Jun 1, 2023 | 28.94 | 29.42 | 28.78 | 29.27 | 27.72 | 55,700 |
May 31, 2023 | 29.14 | 29.23 | 28.77 | 28.94 | 27.41 | 32,300 |
May 30, 2023 | 29.42 | 29.64 | 29.20 | 29.23 | 27.69 | 48,500 |
May 26, 2023 | 28.20 | 29.25 | 28.20 | 29.21 | 27.67 | 70,100 |
May 25, 2023 | 27.42 | 28.10 | 27.42 | 28.03 | 26.55 | 71,900 |
May 24, 2023 | 27.68 | 27.68 | 27.05 | 27.18 | 25.74 | 90,700 |
May 23, 2023 | 27.79 | 28.09 | 27.70 | 27.87 | 26.40 | 84,800 |
May 22, 2023 | 27.72 | 27.87 | 27.69 | 27.81 | 26.34 | 37,900 |
May 19, 2023 | 27.92 | 27.92 | 27.67 | 27.72 | 26.26 | 32,000 |
May 18, 2023 | 27.21 | 27.86 | 27.21 | 27.84 | 26.37 | 39,200 |
May 17, 2023 | 26.69 | 27.31 | 26.69 | 27.30 | 25.86 | 26,200 |
May 16, 2023 | 26.61 | 26.91 | 26.60 | 26.69 | 25.28 | 18,400 |
May 15, 2023 | 26.25 | 26.72 | 26.18 | 26.72 | 25.31 | 36,100 |
May 12, 2023 | 0.92 Dividend | |||||
May 12, 2023 | 26.38 | 26.45 | 26.12 | 26.23 | 24.84 | 29,900 |
May 11, 2023 | 26.77 | 26.90 | 26.63 | 26.85 | 24.56 | 30,500 |
May 10, 2023 | 26.83 | 26.98 | 26.70 | 26.95 | 24.65 | 30,500 |
May 9, 2023 | 26.31 | 26.73 | 26.31 | 26.63 | 24.36 | 43,900 |
May 8, 2023 | 26.75 | 27.00 | 26.64 | 26.87 | 24.58 | 45,800 |
May 5, 2023 | 26.29 | 26.93 | 26.29 | 26.74 | 24.46 | 39,000 |
May 4, 2023 | 26.41 | 26.57 | 26.26 | 26.27 | 24.03 | 30,800 |
May 3, 2023 | 26.70 | 26.94 | 26.50 | 26.58 | 24.31 | 40,700 |
May 2, 2023 | 27.08 | 27.08 | 26.51 | 26.68 | 24.41 | 32,200 |
May 1, 2023 | 26.69 | 27.10 | 26.69 | 27.00 | 24.70 | 27,200 |
Apr 28, 2023 | 26.80 | 26.89 | 26.60 | 26.83 | 24.54 | 48,300 |
Apr 27, 2023 | 26.36 | 26.75 | 26.01 | 26.66 | 24.39 | 46,200 |
Apr 26, 2023 | 26.39 | 26.48 | 26.12 | 26.26 | 24.02 | 30,000 |
Apr 25, 2023 | 26.98 | 26.98 | 26.26 | 26.30 | 24.06 | 42,300 |
Apr 24, 2023 | 27.05 | 27.14 | 26.80 | 27.01 | 24.71 | 26,800 |
Apr 21, 2023 | 26.98 | 27.21 | 26.80 | 26.96 | 24.66 | 16,100 |
Apr 20, 2023 | 27.00 | 27.34 | 26.96 | 27.10 | 24.79 | 26,200 |
Related Tickers
RFI Cohen & Steers Total Return Realty Fund, Inc.
10.91
+1.11%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.87
+0.27%
CGO Calamos Global Total Return Fund
9.67
-0.72%
AFT Apollo Senior Floating Rate Fund Inc.
14.51
+0.90%
BST BlackRock Science and Technology Trust
32.97
-2.92%
CSQ Calamos Strategic Total Return Fund
15.29
-1.16%
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
20.78
+0.78%
MCI Barings Corporate Investors
17.56
+0.29%
QQQX Nuveen Nasdaq 100 Dynamic Overwrite Fund
22.43
-2.05%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.54
-0.95%