Columbia Oregon Intermediate Municipal Bond Fund Institutional Class (CMBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.68
+0.01 (0.09%)
At close: Apr 2, 2026
CMBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Apr 1, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| Mar 31, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Mar 30, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Mar 27, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Mar 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.09% |
| Mar 25, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% |
| Mar 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.43% |
| Mar 23, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Mar 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.43% |
| Mar 19, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Mar 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 13, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% |
| Mar 12, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.34% |
| Mar 11, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.25% |
| Mar 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.08% |
| Mar 5, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.08% |
| Mar 3, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% |
| Mar 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Feb 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Feb 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.86 | - |
| Feb 25, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.86 | - |
| Feb 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.86 | 0.08% |
| Feb 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.85 | - |
| Feb 20, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.85 | 0.08% |
| Feb 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.84 | - |
| Feb 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.84 | - |
| Feb 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.84 | 0.08% |
| Feb 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | - |
| Feb 12, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | 0.08% |
| Feb 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.82 | -0.08% |
| Feb 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | 0.08% |
| Feb 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.82 | 0.08% |
| Feb 6, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.81 | - |
| Feb 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.81 | 0.08% |
| Feb 4, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | 0.08% |
| Feb 3, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.79 | - |
| Feb 2, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.79 | 0.08% |
| Jan 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
| Jan 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.08% |
| Jan 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| Jan 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | 0.08% |
| Jan 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| Jan 23, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| Jan 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |