Columbia Bond Fund Class A (CNDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.85
-0.07 (-0.23%)
Jun 27, 2025, 4:00 PM EDT
CNDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.23% |
| Jun 26, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.34% |
| Jun 25, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% |
| Jun 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.30% |
| Jun 23, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.27% |
| Jun 20, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.07% |
| Jun 18, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Jun 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.27% |
| Jun 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.17% |
| Jun 13, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.34% |
| Jun 12, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.34% |
| Jun 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.37% |
| Jun 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.17% |
| Jun 9, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.20% |
| Jun 6, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.64% |
| Jun 5, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.30% |
| Jun 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.61% |
| Jun 3, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.03% |
| Jun 2, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.27% |
| May 30, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.17% |
| May 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% |
| May 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% |
| May 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.41% |
| May 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.10% |
| May 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% |
| May 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.58% |
| May 20, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.14% |
| May 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.03% |
| May 16, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% |
| May 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.55% |
| May 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.31% |
| May 13, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.10% |
| May 12, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.41% |
| May 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.10% |
| May 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.61% |
| May 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% |
| May 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.20% |
| May 5, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.10% |
| May 2, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.57% |
| May 1, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.40% |
| Apr 30, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.07% |
| Apr 29, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.23% |
| Apr 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.34% |
| Apr 25, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.30% |
| Apr 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.54% |
| Apr 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.14% |
| Apr 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.10% |
| Apr 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.51% |
| Apr 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.27% |
| Apr 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.37% |