Columbia Seligman Global Technology Fund Class A (SHGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 29 Mar 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 28 Mar 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 27 Mar 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 24 Mar 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 23 Mar 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 22 Mar 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 21 Mar 2023 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 20 Mar 2023 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 17 Mar 2023 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 16 Mar 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 15 Mar 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 14 Mar 2023 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 13 Mar 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 10 Mar 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 09 Mar 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 08 Mar 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 07 Mar 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 06 Mar 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 03 Mar 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 02 Mar 2023 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 01 Mar 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 28 Feb 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 27 Feb 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 24 Feb 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 23 Feb 2023 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 22 Feb 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 21 Feb 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 17 Feb 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 16 Feb 2023 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 15 Feb 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 14 Feb 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 13 Feb 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 10 Feb 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 09 Feb 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 08 Feb 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 07 Feb 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 06 Feb 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 03 Feb 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 Feb 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 01 Feb 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 31 Jan 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 30 Jan 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 27 Jan 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 26 Jan 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 25 Jan 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 24 Jan 2023 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 23 Jan 2023 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 20 Jan 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 19 Jan 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 18 Jan 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 17 Jan 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 13 Jan 2023 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 12 Jan 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 11 Jan 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 10 Jan 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 09 Jan 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 06 Jan 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 05 Jan 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 04 Jan 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 03 Jan 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 30 Dec 2022 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 29 Dec 2022 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 28 Dec 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 27 Dec 2022 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 23 Dec 2022 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 22 Dec 2022 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 21 Dec 2022 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 20 Dec 2022 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 19 Dec 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 16 Dec 2022 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 15 Dec 2022 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 14 Dec 2022 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 13 Dec 2022 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 12 Dec 2022 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 09 Dec 2022 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 08 Dec 2022 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 07 Dec 2022 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 06 Dec 2022 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 05 Dec 2022 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 02 Dec 2022 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 01 Dec 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 30 Nov 2022 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 29 Nov 2022 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 28 Nov 2022 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 25 Nov 2022 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 23 Nov 2022 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 22 Nov 2022 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 21 Nov 2022 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 18 Nov 2022 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 17 Nov 2022 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 16 Nov 2022 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 15 Nov 2022 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 14 Nov 2022 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 11 Nov 2022 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 10 Nov 2022 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 09 Nov 2022 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 08 Nov 2022 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 07 Nov 2022 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
