Columbia Premium Technology Growth Fund, Inc. (STK)
31.26
+0.20 (0.64%)
NYSE · Last Trade: Jul 31st, 10:15 AM EDT
Historical Prices For Columbia Premium Technology Growth Fund, Inc. (STK)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/30/2025 | 31.10 | 31.38 | 30.98 | 31.06 | 28,806 | 31.06 |
7/29/2025 | 31.24 | 31.30 | 30.99 | 31.05 | 24,602 | 31.05 |
7/28/2025 | 30.99 | 31.17 | 30.99 | 31.07 | 20,914 | 31.07 |
7/25/2025 | 30.84 | 31.05 | 30.84 | 30.99 | 26,576 | 30.99 |
7/24/2025 | 30.65 | 30.79 | 30.60 | 30.76 | 40,932 | 30.76 |
7/23/2025 | 30.69 | 30.75 | 30.52 | 30.60 | 34,322 | 30.60 |
7/22/2025 | 30.76 | 30.81 | 30.52 | 30.58 | 41,637 | 30.58 |
7/21/2025 | 30.58 | 30.97 | 30.58 | 30.89 | 23,785 | 30.89 |
7/18/2025 | 30.70 | 30.70 | 30.42 | 30.63 | 39,959 | 30.63 |
7/17/2025 | 30.65 | 30.88 | 30.62 | 30.63 | 27,906 | 30.63 |
7/16/2025 | 30.67 | 30.71 | 30.40 | 30.56 | 37,411 | 30.56 |
7/15/2025 | 30.90 | 30.90 | 30.64 | 30.65 | 26,719 | 30.65 |
7/14/2025 | 30.87 | 30.90 | 30.47 | 30.66 | 29,770 | 30.66 |
7/11/2025 | 30.82 | 31.01 | 30.64 | 30.93 | 21,738 | 30.93 |
7/10/2025 | 31.15 | 31.17 | 30.87 | 31.00 | 42,051 | 31.00 |
7/09/2025 | 30.96 | 31.10 | 30.86 | 31.02 | 31,310 | 31.02 |
7/08/2025 | 30.69 | 30.94 | 30.69 | 30.85 | 18,517 | 30.85 |
7/07/2025 | 30.91 | 31.00 | 30.60 | 30.65 | 32,210 | 30.65 |
7/03/2025 | 30.65 | 30.99 | 30.65 | 30.95 | 15,942 | 30.95 |
7/02/2025 | 30.38 | 30.76 | 30.32 | 30.52 | 16,789 | 30.52 |
7/01/2025 | 30.41 | 30.89 | 30.20 | 30.45 | 26,838 | 30.45 |
6/30/2025 | 30.31 | 30.75 | 30.29 | 30.41 | 72,760 | 30.41 |
6/27/2025 | 30.18 | 30.34 | 30.04 | 30.22 | 29,323 | 30.22 |
6/26/2025 | 29.94 | 30.20 | 29.94 | 30.01 | 37,172 | 30.01 |
6/25/2025 | 29.91 | 30.10 | 29.90 | 29.94 | 62,052 | 29.94 |
6/24/2025 | 29.61 | 29.94 | 29.35 | 29.88 | 31,275 | 29.88 |
6/23/2025 | 29.13 | 29.41 | 29.01 | 29.33 | 30,360 | 29.33 |
6/20/2025 | 29.22 | 29.50 | 28.91 | 29.01 | 81,160 | 29.01 |
6/18/2025 | 29.44 | 29.69 | 29.44 | 29.50 | 28,728 | 29.50 |
6/17/2025 | 29.45 | 29.75 | 29.36 | 29.40 | 27,025 | 29.40 |
6/16/2025 | 29.46 | 29.69 | 29.39 | 29.45 | 33,073 | 29.45 |
6/13/2025 | 29.23 | 29.49 | 29.21 | 29.30 | 25,915 | 29.30 |
6/12/2025 | 29.50 | 29.72 | 29.21 | 29.56 | 38,608 | 29.56 |
6/11/2025 | 29.50 | 29.88 | 29.38 | 29.50 | 40,399 | 29.50 |
6/10/2025 | 29.30 | 29.50 | 29.20 | 29.49 | 31,298 | 29.49 |
6/09/2025 | 29.16 | 29.49 | 29.15 | 29.20 | 41,908 | 29.20 |
6/06/2025 | 29.20 | 29.27 | 29.01 | 29.12 | 27,155 | 29.12 |
6/05/2025 | 28.92 | 29.24 | 28.84 | 28.96 | 32,477 | 28.96 |
6/04/2025 | 28.68 | 29.01 | 28.68 | 28.78 | 25,280 | 28.78 |
6/03/2025 | 28.44 | 28.93 | 28.35 | 28.58 | 67,687 | 28.58 |
6/02/2025 | 28.31 | 28.64 | 28.25 | 28.52 | 36,983 | 28.52 |
5/30/2025 | 28.48 | 28.50 | 28.26 | 28.34 | 30,041 | 28.34 |
5/29/2025 | 28.89 | 28.94 | 28.45 | 28.55 | 39,977 | 28.55 |
5/28/2025 | 28.56 | 28.79 | 28.43 | 28.67 | 35,054 | 28.67 |
5/27/2025 | 28.43 | 28.81 | 28.24 | 28.53 | 87,540 | 28.53 |
5/23/2025 | 28.00 | 28.28 | 28.00 | 28.20 | 50,813 | 28.20 |
5/22/2025 | 28.16 | 28.44 | 28.12 | 28.31 | 42,474 | 28.31 |
5/21/2025 | 28.66 | 28.81 | 28.23 | 28.36 | 46,833 | 28.36 |
5/20/2025 | 28.89 | 28.89 | 28.55 | 28.69 | 60,390 | 28.69 |
5/19/2025 | 29.01 | 29.22 | 29.01 | 29.07 | 41,085 | 29.07 |
5/16/2025 | 29.61 | 29.92 | 29.60 | 29.74 | 52,938 | 29.28 |
5/15/2025 | 29.84 | 29.88 | 29.47 | 29.68 | 38,667 | 29.22 |
5/14/2025 | 29.93 | 29.95 | 29.68 | 29.95 | 76,890 | 29.48 |
5/13/2025 | 29.49 | 29.93 | 29.36 | 29.72 | 57,837 | 29.26 |
5/12/2025 | 29.58 | 29.75 | 29.00 | 29.61 | 39,218 | 29.15 |
5/09/2025 | 28.40 | 28.59 | 28.40 | 28.54 | 28,243 | 28.10 |
5/08/2025 | 28.25 | 28.75 | 28.17 | 28.38 | 61,085 | 27.94 |
5/07/2025 | 28.24 | 28.27 | 27.87 | 28.11 | 44,229 | 27.67 |
5/06/2025 | 28.03 | 28.29 | 27.84 | 28.20 | 32,722 | 27.76 |
5/05/2025 | 27.99 | 28.28 | 27.96 | 28.24 | 29,864 | 27.80 |
5/02/2025 | 28.34 | 28.34 | 28.02 | 28.12 | 32,994 | 27.68 |
5/01/2025 | 28.04 | 28.25 | 27.78 | 28.17 | 29,317 | 27.73 |
4/30/2025 | 27.40 | 27.70 | 26.87 | 27.70 | 25,316 | 27.27 |