Commerce Bond Fund (CFBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
-0.03 (-0.17%)
At close: Jul 8, 2026
CFBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.17% |
| Jul 7, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% |
| Jul 1, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.22% |
| Jun 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.08% |
| Jun 29, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - |
| Jun 26, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | 0.11% |
| Jun 25, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 0.06% |
| Jun 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | 0.44% |
| Jun 23, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | 0.11% |
| Jun 22, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | -0.27% |
| Jun 18, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | 0.22% |
| Jun 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | -0.38% |
| Jun 16, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | 0.11% |
| Jun 15, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 0.11% |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -0.11% |
| Jun 11, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 0.55% |
| Jun 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | -0.11% |
| Jun 9, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.89 | 0.22% |
| Jun 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -0.11% |
| Jun 5, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | -0.44% |
| Jun 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 0.11% |
| Jun 3, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | -0.16% |
| Jun 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | - |
| Jun 1, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | -0.11% |
| May 29, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | 0.42% |
| May 28, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | 0.17% |
| May 27, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | 0.06% |
| May 26, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.86 | 0.33% |
| May 22, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.80 | 0.06% |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | 0.11% |
| May 20, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.77 | 0.50% |
| May 19, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.68 | -0.33% |
| May 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.74 | -0.06% |
| May 15, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | -0.61% |
| May 14, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.86 | -0.06% |
| May 13, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | - |
| May 12, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | -0.28% |
| May 11, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.92 | -0.22% |
| May 8, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 17.96 | 0.17% |
| May 7, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.93 | -0.22% |
| May 6, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 17.97 | 0.39% |
| May 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | 0.17% |
| May 4, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.87 | -0.33% |
| May 1, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.93 | 0.11% |
| Apr 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | 0.43% |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | -0.39% |
| Apr 28, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 17.90 | -0.11% |
| Apr 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | -0.16% |