Columbia Emerging Markets Bond Fund Institutional Class (CMBZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.45
+0.03 (0.28%)
At close: Apr 24, 2025
CMBZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |
| Apr 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.42 | 0.75% |
| Apr 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.35 | 0.21% |
| Apr 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | -0.43% |
| Apr 17, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.37 | 0.32% |
| Apr 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.34 | 0.11% |
| Apr 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | 0.32% |
| Apr 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | 1.52% |
| Apr 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | -0.65% |
| Apr 10, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | 0.11% |
| Apr 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | -0.54% |
| Apr 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | 0.11% |
| Apr 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | -1.69% |
| Apr 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | -0.84% |
| Apr 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | -0.52% |
| Apr 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | - |
| Apr 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | 0.31% |
| Mar 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
| Mar 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
| Mar 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | -0.21% |
| Mar 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | -0.31% |
| Mar 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.21% |
| Mar 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | -0.21% |
| Mar 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | -0.21% |
| Mar 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | 0.21% |
| Mar 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | 0.21% |
| Mar 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| Mar 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | 0.10% |
| Mar 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| Mar 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | -0.10% |
| Mar 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| Mar 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | -0.10% |
| Mar 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| Mar 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | 0.21% |
| Mar 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | -0.41% |
| Mar 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -0.10% |
| Mar 4, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -0.21% |
| Mar 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | - |
| Feb 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | 0.21% |
| Feb 27, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | - |
| Feb 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | 0.10% |
| Feb 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 0.52% |
| Feb 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.31% |
| Feb 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | 0.31% |
| Feb 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 0.10% |
| Feb 19, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | -0.21% |
| Feb 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.50 | -0.21% |
| Feb 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | 0.52% |
| Feb 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | 0.42% |