Columbia Bond Fund Institutional 3 Class (CBFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.65
-0.06 (-0.20%)
Oct 25, 2024, 9:30 AM EDT

CBFYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202429.6229.6229.6229.6229.620.10%
Oct 28, 202429.5929.5929.5929.5929.59-0.20%
Oct 25, 202429.6529.6529.6529.6529.65-0.20%
Oct 24, 202429.7129.7129.7129.7129.710.13%
Oct 23, 202429.6729.6729.6729.6729.67-0.27%
Oct 22, 202429.7529.7529.7529.7529.75-0.10%
Oct 21, 202429.7829.7829.7829.7829.78-0.70%
Oct 18, 202429.9929.9929.9929.9929.990.07%
Oct 17, 202429.9729.9729.9729.9729.97-0.46%
Oct 16, 202430.1130.1130.1130.1130.110.13%
Oct 15, 202430.0730.0730.0730.0730.070.33%
Oct 14, 202429.9729.9729.9729.9729.97-0.13%
Oct 11, 202430.0130.0130.0130.0130.010.07%
Oct 10, 202429.9929.9929.9929.9929.990.03%
Oct 9, 202429.9829.9829.9829.9829.98-0.27%
Oct 8, 202430.0630.0630.0630.0630.060.07%
Oct 7, 202430.0430.0430.0430.0430.04-0.33%
Oct 4, 202430.1430.1430.1430.1430.14-0.95%
Oct 3, 202430.4330.4330.4330.4330.43-0.43%
Oct 2, 202430.5630.5630.5630.5630.56-0.23%
Oct 1, 202430.6330.6330.6330.6330.630.33%
Sep 30, 202430.5330.5330.5330.5330.53-0.36%
Sep 27, 202430.6430.6430.6430.6430.530.29%
Sep 26, 202430.5530.5530.5530.5530.44-0.13%
Sep 25, 202430.5930.5930.5930.5930.48-0.36%
Sep 24, 202430.7030.7030.7030.7030.590.10%
Sep 23, 202430.6730.6730.6730.6730.56-0.10%
Sep 20, 202430.7030.7030.7030.7030.59-0.03%
Sep 19, 202430.7130.7130.7130.7130.600.03%
Sep 18, 202430.7030.7030.7030.7030.59-0.32%
Sep 17, 202430.8030.8030.8030.8030.69-0.19%
Sep 16, 202430.8630.8630.8630.8630.750.26%
Sep 13, 202430.7830.7830.7830.7830.670.29%
Sep 12, 202430.6930.6930.6930.6930.58-0.13%
Sep 11, 202430.7330.7330.7330.7330.62-0.10%
Sep 10, 202430.7630.7630.7630.7630.650.39%
Sep 9, 202430.6430.6430.6430.6430.530.07%
Sep 6, 202430.6230.6230.6230.6230.510.26%
Sep 5, 202430.5430.5430.5430.5430.430.20%
Sep 4, 202430.4830.4830.4830.4830.370.53%
Sep 3, 202430.3230.3230.3230.3230.210.46%
Aug 30, 202430.1830.1830.1830.1830.07-0.26%
Aug 29, 202430.2630.2630.2630.2630.04-0.16%
Aug 28, 202430.3130.3130.3130.3130.09-0.03%
Aug 27, 202430.3230.3230.3230.3230.100.03%
Aug 26, 202430.3130.3130.3130.3130.09-0.10%
Aug 23, 202430.3430.3430.3430.3430.120.43%
Aug 22, 202430.2130.2130.2130.2129.99-0.43%
Aug 21, 202430.3430.3430.3430.3430.120.30%
Aug 20, 202430.2530.2530.2530.2530.030.23%
Aug 19, 202430.1830.1830.1830.1829.960.13%
Aug 16, 202430.1430.1430.1430.1429.920.20%
Aug 15, 202430.0830.0830.0830.0829.86-0.56%
Aug 14, 202430.2530.2530.2530.2530.030.17%
Aug 13, 202430.2030.2030.2030.2029.980.40%
Aug 12, 202430.0830.0830.0830.0829.860.23%
Aug 9, 202430.0130.0130.0130.0129.790.20%
Aug 8, 202429.9529.9529.9529.9529.73-0.20%
Aug 7, 202430.0130.0130.0130.0129.79-0.30%
Aug 6, 202430.1030.1030.1030.1029.88-0.63%
Aug 5, 202430.2930.2930.2930.2930.07-0.16%
Aug 2, 202430.3430.3430.3430.3430.121.30%
Aug 1, 202429.9529.9529.9529.9529.730.57%
Jul 31, 202429.7829.7829.7829.7829.560.47%
Jul 30, 202429.6429.6429.6429.6429.320.17%
Jul 29, 202429.5929.5929.5929.5929.270.10%
Jul 26, 202429.5629.5629.5629.5629.240.41%
Jul 25, 202429.4429.4429.4429.4429.120.20%
Jul 24, 202429.3829.3829.3829.3829.06-0.17%
Jul 23, 202429.4329.4329.4329.4329.110.03%
Jul 22, 202429.4229.4229.4229.4229.10-0.10%
Jul 19, 202429.4529.4529.4529.4529.13-0.30%
Jul 18, 202429.5429.5429.5429.5429.22-0.30%
Jul 17, 202429.6329.6329.6329.6329.310.07%
Jul 16, 202429.6129.6129.6129.6129.290.34%
Jul 15, 202429.5129.5129.5129.5129.19-0.27%
Jul 12, 202429.5929.5929.5929.5929.270.24%
Jul 11, 202429.5229.5229.5229.5229.200.65%
Jul 10, 202429.3329.3329.3329.3329.010.07%
Jul 9, 202429.3129.3129.3129.3128.99-0.10%
Jul 8, 202429.3429.3429.3429.3429.020.03%
Jul 5, 202429.3329.3329.3329.3329.010.51%
Jul 3, 202429.1829.1829.1829.1828.860.48%
Jul 2, 202429.0429.0429.0429.0428.720.31%
Jul 1, 202428.9528.9528.9528.9528.63-0.58%
Jun 28, 202429.1229.1229.1229.1228.80-0.38%
Jun 27, 202429.2329.2329.2329.2328.910.17%
Jun 26, 202429.1829.1829.1829.1828.86-0.48%
Jun 25, 202429.3229.3229.3229.3229.00-0.03%
Jun 24, 202429.3329.3329.3329.3329.010.03%
Jun 21, 202429.3229.3229.3229.3229.00-
Jun 20, 202429.3229.3229.3229.3229.00-0.20%
Jun 18, 202429.3829.3829.3829.3829.060.38%
Jun 17, 202429.2729.2729.2729.2728.95-0.41%
Jun 14, 202429.3929.3929.3929.3929.070.07%
Jun 13, 202429.3729.3729.3729.3729.050.55%
Jun 12, 202429.2129.2129.2129.2128.890.48%
Jun 11, 202429.0729.0729.0729.0728.750.45%
Jun 10, 202428.9428.9428.9428.9428.62-0.17%
Jun 7, 202428.9928.9928.9928.9928.67-0.89%