Columbia Total Return Bond Fund Class R (CIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.53
-0.14 (-0.46%)
At close: Apr 29, 2026
CIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.46% |
| Apr 28, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.13% |
| Apr 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.16% |
| Apr 24, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.13% |
| Apr 23, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.16% |
| Apr 22, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.07% |
| Apr 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.36% |
| Apr 20, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.06% |
| Apr 17, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.46% |
| Apr 16, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.19% |
| Apr 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.13% |
| Apr 14, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% |
| Apr 13, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.13% |
| Apr 10, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.13% |
| Apr 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Apr 8, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.46% |
| Apr 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.10% |
| Apr 2, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.16% |
| Apr 1, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% |
| Mar 31, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.30% |
| Mar 30, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.37 | 0.46% |
| Mar 27, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.23 | -0.13% |
| Mar 26, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.27 | -0.69% |
| Mar 25, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.48 | 0.46% |
| Mar 24, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.34 | -0.26% |
| Mar 23, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.42 | 0.39% |
| Mar 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -0.85% |
| Mar 19, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.55 | -0.03% |
| Mar 18, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | -0.39% |
| Mar 17, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.68 | 0.16% |
| Mar 16, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | 0.36% |
| Mar 13, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.53 | -0.20% |
| Mar 12, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | -0.42% |
| Mar 11, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.71 | -0.48% |
| Mar 10, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.86 | -0.16% |
| Mar 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.91 | 0.13% |
| Mar 6, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.87 | -0.10% |
| Mar 5, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.90 | -0.26% |
| Mar 4, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | -0.03% |
| Mar 3, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.99 | -0.16% |
| Mar 2, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.04 | -0.51% |
| Feb 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.20 | 0.22% |
| Feb 26, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.03 | 0.13% |
| Feb 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -0.06% |
| Feb 24, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.01 | -0.06% |
| Feb 23, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.03 | 0.26% |
| Feb 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.95 | -0.03% |
| Feb 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 30.96 | 0.03% |
| Feb 18, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.95 | -0.16% |