Columbia Bond Fund Institutional 3 Class (CBFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.70
+0.18 (0.61%)
Jun 4, 2025, 4:00 PM EDT
CBFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.54% |
| May 1, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.40% |
| Apr 30, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% |
| Apr 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.23% |
| 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% |