Skip to main content
logo
Columbia Total Return Bond Fund Class R (CIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.47
+0.14 (0.46%)
At close: Mar 30, 2026

CIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 31, 202630.5630.5630.5630.5630.560.30%
Mar 30, 202630.4730.4730.4730.4730.470.46%
Mar 27, 202630.3330.3330.3330.3330.33-0.13%
Mar 26, 202630.3730.3730.3730.3730.37-0.69%
Mar 25, 202630.5830.5830.5830.5830.580.46%
Mar 24, 202630.4430.4430.4430.4430.44-0.26%
Mar 23, 202630.5230.5230.5230.5230.520.39%
Mar 20, 202630.4030.4030.4030.4030.40-0.85%
Mar 19, 202630.6630.6630.6630.6630.66-0.03%
Mar 18, 202630.6730.6730.6730.6730.67-0.39%
Mar 17, 202630.7930.7930.7930.7930.790.16%
Mar 16, 202630.7430.7430.7430.7430.740.36%
Mar 13, 202630.6330.6330.6330.6330.63-0.20%
Mar 12, 202630.6930.6930.6930.6930.69-0.42%
Mar 11, 202630.8230.8230.8230.8230.82-0.48%
Mar 10, 202630.9730.9730.9730.9730.97-0.16%
Mar 9, 202631.0231.0231.0231.0231.020.13%
Mar 6, 202630.9830.9830.9830.9830.98-0.10%
Mar 5, 202631.0131.0131.0131.0131.01-0.26%
Mar 4, 202631.0931.0931.0931.0931.09-0.03%
Mar 3, 202631.1031.1031.1031.1031.10-0.16%
Mar 2, 202631.1531.1531.1531.1531.15-0.51%
Feb 27, 202631.3131.3131.3131.3131.310.22%
Feb 26, 202631.2431.2431.2431.2431.140.13%
Feb 25, 202631.2031.2031.2031.2031.10-0.06%
Feb 24, 202631.2231.2231.2231.2231.12-0.06%
Feb 23, 202631.2431.2431.2431.2431.140.26%
Feb 20, 202631.1631.1631.1631.1631.06-0.03%
Feb 19, 202631.1731.1731.1731.1731.070.03%
Feb 18, 202631.1631.1631.1631.1631.06-0.16%
Feb 17, 202631.2131.2131.2131.2131.11-0.06%
Feb 13, 202631.2331.2331.2331.2331.130.29%
Feb 12, 202631.1431.1431.1431.1431.040.52%
Feb 11, 202630.9830.9830.9830.9830.88-0.23%
Feb 10, 202631.0531.0531.0531.0530.950.36%
Feb 9, 202630.9430.9430.9430.9430.840.03%
Feb 6, 202630.9330.9330.9330.9330.830.03%
Feb 5, 202630.9230.9230.9230.9230.820.45%
Feb 4, 202630.7830.7830.7830.7830.68-0.03%
Feb 3, 202630.7930.7930.7930.7930.69-
Feb 2, 202630.7930.7930.7930.7930.69-0.13%
Jan 30, 202630.8330.8330.8330.8330.73-0.10%
Jan 29, 202630.8630.8630.8630.8630.650.10%
Jan 28, 202630.8330.8330.8330.8330.62-0.13%
Jan 27, 202630.8730.8730.8730.8730.66-0.10%
Jan 26, 202630.9030.9030.9030.9030.690.13%
Jan 23, 202630.8630.8630.8630.8630.650.06%
Jan 22, 202630.8430.8430.8430.8430.63-
Jan 21, 202630.8430.8430.8430.8430.630.29%
Jan 20, 202630.7530.7530.7530.7530.54-0.36%