Columbia Income Builder R (CBURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.83
-0.01 (-0.08%)
At close: Aug 26, 2026
CBURX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.08% |
| Aug 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Aug 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |
| Aug 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.39% |
| Aug 19, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.39% |
| Aug 18, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Aug 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Aug 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% |
| Aug 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Aug 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Aug 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Aug 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Aug 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% |
| Aug 5, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Aug 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% |
| Aug 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% |
| Jul 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Jul 29, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.56% |
| Jul 28, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | 0.16% |
| Jul 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | 0.23% |
| Jul 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.68 | 0.16% |
| Jul 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -0.31% |
| Jul 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.70 | -0.16% |
| Jul 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.72 | 0.16% |
| Jul 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.70 | -0.24% |
| Jul 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -0.16% |
| Jul 16, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.75 | 0.08% |
| Jul 15, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | 0.16% |
| Jul 14, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.72 | 0.16% |
| Jul 13, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.70 | -0.31% |
| Jul 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | - |
| Jul 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | 0.31% |
| Jul 8, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.70 | -0.31% |
| Jul 7, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | -0.39% |
| Jul 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.79 | 0.31% |
| Jul 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.75 | 0.16% |
| Jul 1, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -0.16% |
| Jun 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.75 | -0.23% |
| Jun 29, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | 0.16% |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | -0.31% |
| Jun 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.80 | 0.23% |
| Jun 24, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | 0.31% |
| Jun 23, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -0.16% |
| Jun 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.75 | -0.08% |
| Jun 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 0.39% |
| Jun 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | -0.70% |
| Jun 16, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.80 | 0.08% |