Columbia Total Return Bond Fund Advisor Class (CBNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.08
+0.03 (0.09%)
Inactive · Last trade price
on Nov 22, 2024
CBNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.33% |
| Dec 17, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.13% |
| Dec 16, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.23% |
| Dec 13, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 2.46% |
| Dec 12, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.38% |
| Dec 11, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.90% |
| Dec 10, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.69% |
| Dec 9, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.53% |
| Dec 6, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.40% |
| Dec 5, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.53% |
| Dec 4, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.30% |
| Dec 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.10% |
| Dec 2, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.10% |
| Nov 29, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.59% |
| Nov 27, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.23% |
| Nov 26, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.46% |
| Nov 25, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.00% |
| Nov 22, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.10% |
| Nov 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.07% |
| Nov 20, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.17% |
| Nov 19, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.17% |
| Nov 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| Nov 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.03% |
| Nov 14, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.07% |
| Nov 13, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Nov 12, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.63% |
| Nov 11, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.23% |
| Nov 8, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.17% |
| Nov 7, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.73% |
| Nov 6, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.73% |
| Nov 5, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.10% |
| Nov 4, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.40% |
| Nov 1, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.40% |
| Oct 31, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.10% |
| Oct 30, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.16 | -0.13% |
| Oct 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.20 | 0.03% |
| Oct 28, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | -0.20% |
| Oct 25, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | -0.23% |
| Oct 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.32 | 0.16% |
| Oct 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -0.26% |
| Oct 22, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.35 | -0.13% |
| Oct 21, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.39 | -0.75% |
| Oct 18, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | 0.10% |
| Oct 17, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | -0.52% |
| Oct 16, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | 0.16% |
| Oct 15, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.70 | 0.36% |
| Oct 14, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | -0.10% |
| Oct 11, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | 0.03% |
| Oct 10, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.61 | 0.03% |
| Oct 9, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.60 | -0.29% |