Columbia Emerging Markets Bond Fund Class R (CMBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.52
+0.01 (0.11%)
May 15, 2025, 4:00 PM EDT
CMBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| May 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| May 15, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| May 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| May 13, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| May 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| May 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| May 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% |
| May 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| May 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| May 5, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| May 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| May 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| Apr 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Apr 28, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Apr 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Apr 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | 0.75% |
| Apr 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 0.21% |
| Apr 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -0.43% |
| Apr 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 0.32% |
| Apr 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | 0.11% |
| Apr 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 0.32% |
| Apr 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | 1.53% |
| Apr 11, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.15 | -0.65% |
| Apr 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | 0.11% |
| Apr 9, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.20 | -0.54% |
| Apr 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | 0.11% |
| Apr 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.24 | -1.70% |
| Apr 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | -0.95% |
| Apr 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.42% |
| Apr 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | - |
| Apr 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | 0.31% |
| Mar 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
| Mar 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
| Mar 27, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.31% |
| Mar 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -0.21% |
| Mar 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | -0.21% |
| Mar 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.10% |
| Mar 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | -0.31% |
| Mar 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | 0.21% |
| Mar 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | 0.21% |
| Mar 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| Mar 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 0.10% |
| Mar 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| Mar 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | -0.10% |
| Mar 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| Mar 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.10% |
| Mar 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |