Columbia Bond Fund Institutional 3 Class (CBFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.71
-0.11 (-0.37%)
Jul 11, 2025, 4:00 PM EDT
CBFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.24% |
| Jul 15, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.30% |
| Jul 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.03% |
| Jul 11, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.37% |
| Jul 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.03% |
| Jul 9, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.37% |
| Jul 8, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.10% |
| Jul 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.30% |
| Jul 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.30% |
| Jul 2, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.10% |
| Jul 1, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.13% |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.30% |
| Jun 27, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.23% |
| Jun 26, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.30% |
| Jun 25, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.10% |
| Jun 24, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.30% |
| Jun 23, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.27% |
| Jun 20, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.07% |
| Jun 18, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Jun 17, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.27% |
| Jun 16, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.17% |
| Jun 13, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.34% |
| Jun 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Jun 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.41% |
| Jun 10, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.17% |
| Jun 9, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.20% |
| Jun 6, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.64% |
| Jun 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.30% |
| Jun 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.61% |
| Jun 3, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.03% |
| Jun 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.27% |
| May 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.17% |
| May 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% |
| May 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.17% |
| May 27, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.37% |
| May 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.14% |
| May 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.20% |
| May 21, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.58% |
| May 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.14% |
| May 19, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.03% |
| May 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% |
| May 15, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.55% |
| May 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% |
| May 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.10% |
| May 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.41% |
| May 9, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.07% |
| May 8, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.57% |
| May 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.20% |
| May 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% |
| May 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.13% |