Columbia Income Builder Fund Class R (CBURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.47
+0.02 (0.16%)
At close: Apr 2, 2026
CBURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | - | 0.16% |
| Apr 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Mar 31, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.81% |
| Mar 30, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Mar 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.65% |
| Mar 26, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.64% |
| Mar 25, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% |
| Mar 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Mar 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Mar 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.96% |
| Mar 19, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Mar 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.64% |
| Mar 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.24% |
| Mar 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.40% |
| Mar 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% |
| Mar 12, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.56% |
| Mar 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.32% |
| Mar 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Mar 9, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Mar 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.47% |
| Mar 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.55% |
| Mar 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% |
| Mar 3, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.63% |
| Mar 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.31% |
| Feb 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Feb 25, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% |
| Feb 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | 0.08% |
| Feb 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | -0.16% |
| Feb 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.79 | 0.16% |
| Feb 19, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | - |
| Feb 18, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | - |
| Feb 17, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | -0.08% |
| Feb 13, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | 0.39% |
| Feb 12, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -0.08% |
| Feb 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | - |
| Feb 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | 0.24% |
| Feb 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | 0.16% |
| Feb 6, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.69 | 0.55% |
| Feb 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.62 | 0.08% |
| Feb 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.61 | 0.16% |
| Feb 3, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.59 | 0.16% |
| Feb 2, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.57 | 0.08% |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | -0.16% |
| Jan 29, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.58 | 0.24% |
| Jan 28, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.55 | -0.40% |
| Jan 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | 0.16% |
| Jan 26, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.54 | 0.16% |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | - |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | 0.08% |