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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.10% |
| Oct 28, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.20% |
| Oct 25, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.20% |
| Oct 24, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.13% |
| Oct 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.27% |
| Oct 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.10% |
| Oct 21, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.70% |
| Oct 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.07% |
| Oct 17, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.46% |
| Oct 16, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.13% |
| Oct 15, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.33% |
| Oct 14, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.13% |
| Oct 11, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.07% |
| Oct 10, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.03% |
| Oct 9, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.27% |
| Oct 8, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.07% |
| Oct 7, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.33% |
| Oct 4, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.95% |
| Oct 3, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.43% |
| Oct 2, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.23% |
| Oct 1, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.33% |
| Sep 30, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.36% |
| Sep 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.53 | 0.29% |
| Sep 26, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | -0.13% |
| Sep 25, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | -0.36% |
| Sep 24, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.59 | 0.10% |
| Sep 23, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | -0.10% |
| Sep 20, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.59 | -0.03% |
| Sep 19, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.60 | 0.03% |
| Sep 18, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.59 | -0.32% |
| Sep 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | -0.19% |
| Sep 16, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | 0.26% |
| Sep 13, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.67 | 0.29% |
| Sep 12, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | -0.13% |
| Sep 11, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | -0.10% |
| Sep 10, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.65 | 0.39% |
| Sep 9, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.53 | 0.07% |
| Sep 6, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.51 | 0.26% |
| Sep 5, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.43 | 0.20% |
| Sep 4, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.37 | 0.53% |
| Sep 3, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | 0.46% |
| Aug 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -0.26% |
| Aug 29, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.04 | -0.16% |
| Aug 28, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.09 | -0.03% |
| Aug 27, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.10 | 0.03% |
| Aug 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.09 | -0.10% |
| Aug 23, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.12 | 0.43% |
| Aug 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.99 | -0.43% |
| Aug 21, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.12 | 0.30% |
| Aug 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.03 | 0.23% |
| Aug 19, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.96 | 0.13% |
| Aug 16, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.92 | 0.20% |
| Aug 15, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.86 | -0.56% |
| Aug 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.03 | 0.17% |
| Aug 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 0.40% |
| Aug 12, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.86 | 0.23% |
| Aug 9, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.79 | 0.20% |
| Aug 8, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.73 | -0.20% |
| Aug 7, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.79 | -0.30% |
| Aug 6, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.88 | -0.63% |
| Aug 5, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.07 | -0.16% |
| Aug 2, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.12 | 1.30% |
| Aug 1, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.73 | 0.57% |
| Jul 31, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.56 | 0.47% |
| Jul 30, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.32 | 0.17% |
| Jul 29, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | 0.10% |
| Jul 26, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.24 | 0.41% |
| Jul 25, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | 0.20% |
| Jul 24, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.06 | -0.17% |
| Jul 23, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.11 | 0.03% |
| Jul 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.10 | -0.10% |
| Jul 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.13 | -0.30% |
| Jul 18, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.22 | -0.30% |
| Jul 17, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.31 | 0.07% |
| Jul 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.29 | 0.34% |
| Jul 15, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.19 | -0.27% |
| Jul 12, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | 0.24% |
| Jul 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.20 | 0.65% |
| Jul 10, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.01 | 0.07% |
| Jul 9, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.99 | -0.10% |
| Jul 8, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.02 | 0.03% |
| Jul 5, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.01 | 0.51% |
| Jul 3, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.86 | 0.48% |
| Jul 2, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.72 | 0.31% |
| Jul 1, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.63 | -0.58% |
| Jun 28, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | -0.38% |
| Jun 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.91 | 0.17% |
| Jun 26, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.86 | -0.48% |
| Jun 25, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.00 | -0.03% |
| Jun 24, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.01 | 0.03% |
| Jun 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.00 | - |
| Jun 20, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.00 | -0.20% |
| Jun 18, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.06 | 0.38% |
| Jun 17, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.95 | -0.41% |
| Jun 14, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.07 | 0.07% |
| Jun 13, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.05 | 0.55% |
| Jun 12, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.89 | 0.48% |
| Jun 11, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.75 | 0.45% |
| Jun 10, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.62 | -0.17% |
| Jun 7, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.67 | -0.89% |