Columbia Total Return Municipal Income Fund Institutional 2 Class (CADMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.53
-0.02 (-0.17%)
Mar 30, 2026, 4:00 PM EST
CADMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Mar 30, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| Mar 27, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Mar 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Mar 25, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| Mar 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.60% |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.77% |
| Mar 19, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% |
| Mar 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Mar 16, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% |
| Mar 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.43% |
| Mar 11, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% |
| Mar 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% |
| Mar 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Mar 5, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Mar 3, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.67% |
| Mar 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.34% |
| Feb 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Feb 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | 0.17% |
| Feb 25, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.85 | 0.08% |
| Feb 24, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.84 | 0.08% |
| Feb 23, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.83 | 0.08% |
| Feb 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | 0.08% |
| Feb 19, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | - |
| Feb 18, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.81 | 0.08% |
| Feb 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | 0.08% |
| Feb 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.79 | 0.08% |
| Feb 12, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | 0.17% |
| Feb 11, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | -0.17% |
| Feb 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | 0.08% |
| Feb 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | 0.08% |
| Feb 6, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | - |
| Feb 5, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | 0.17% |
| Feb 4, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.74 | - |
| Feb 3, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.74 | 0.09% |
| Feb 2, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | 0.09% |
| Jan 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | - |
| Jan 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | 0.17% |
| Jan 28, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | -0.09% |
| Jan 27, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | 0.09% |
| Jan 26, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | - |
| Jan 23, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | 0.09% |
| Jan 22, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.65 | 0.09% |
| Jan 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.64 | -0.09% |
| Jan 20, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.65 | -0.51% |