Columbia Bond Fund Institutional 3 Class (CBFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.66
+0.16 (0.54%)
Apr 24, 2025, 10:12 AM EDT
CBFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% |
| Apr 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.30% |
| Apr 24, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.54% |
| Apr 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.10% |
| Apr 22, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.14% |
| Apr 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.51% |
| Apr 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.27% |
| Apr 16, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.37% |
| Apr 15, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.17% |
| Apr 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.75% |
| Apr 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.41% |
| Apr 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% |
| Apr 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.41% |
| Apr 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.47% |
| Apr 7, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.16% |
| Apr 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.13% |
| Apr 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.84% |
| Apr 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.20% |
| Apr 1, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.37% |
| Mar 31, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.10% |
| Mar 28, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.64% |
| Mar 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.10% |
| Mar 26, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.20% |
| Mar 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.14% |
| Mar 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.54% |
| Mar 21, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.07% |
| Mar 20, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% |
| Mar 19, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.27% |
| Mar 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.14% |
| Mar 17, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Mar 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.27% |
| Mar 13, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.24% |
| Mar 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.27% |
| Mar 11, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.37% |
| Mar 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.54% |
| Mar 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% |
| Mar 6, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.03% |
| Mar 5, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.44% |
| Mar 4, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.20% |
| Mar 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.23% |
| Feb 28, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.44% |
| Feb 27, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.62 | -0.13% |
| Feb 26, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.66 | 0.27% |
| Feb 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.58 | 0.61% |
| Feb 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.40 | 0.14% |
| Feb 21, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.36 | 0.51% |
| Feb 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.21 | 0.14% |
| Feb 19, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.17 | 0.17% |
| Feb 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.12 | -0.41% |
| Feb 14, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.24 | 0.34% |