Columbia Oregon Intermediate Municipal Bond Fund Institutional Class (CMBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.72
-0.02 (-0.17%)
At close: Apr 29, 2026
CMBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Apr 28, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Apr 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 17, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Apr 16, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 15, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 14, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 10, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 8, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.34% |
| Apr 7, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Apr 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 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 | 11.61 | 0.17% |
| Mar 27, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.59 | -0.09% |
| Mar 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.60 | -0.09% |
| Mar 25, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.61 | 0.09% |
| Mar 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.60 | -0.43% |
| Mar 23, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.64 | - |
| Mar 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.64 | -0.43% |
| Mar 19, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.69 | -0.17% |
| Mar 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | - |
| Mar 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | - |
| Mar 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | - |
| Mar 13, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | 0.09% |
| Mar 12, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | -0.34% |
| Mar 11, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.74 | -0.25% |
| Mar 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -0.08% |
| Mar 5, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | - |
| Mar 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | -0.08% |
| Mar 3, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.79 | -0.34% |
| Mar 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.83 | -0.17% |
| Feb 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.85 | - |
| Feb 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.83 | - |
| Feb 25, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.83 | - |
| Feb 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.83 | 0.08% |
| Feb 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - |
| Feb 20, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | 0.08% |
| Feb 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.81 | - |
| Feb 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.81 | - |