Columbia Bond Fund Advisor Class (CNDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.30
+0.02 (0.06%)
Inactive · Last trade price
on Nov 22, 2024
CNDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 6, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% |
| Dec 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.55% |
| Dec 4, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.31% |
| Dec 3, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.07% |
| Dec 2, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.10% |
| Nov 29, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.58% |
| Nov 27, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.24% |
| Nov 26, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% |
| Nov 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% |
| Nov 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.07% |
| Nov 21, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.07% |
| Nov 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% |
| Nov 19, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.14% |
| Nov 18, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.10% |
| Nov 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.03% |
| Nov 14, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.10% |
| Nov 13, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.03% |
| Nov 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.58% |
| Nov 11, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.17% |
| Nov 8, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.10% |
| Nov 7, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% |
| Nov 6, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% |
| Nov 5, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.14% |
| Nov 4, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.37% |
| Nov 1, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.37% |
| Oct 31, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.07% |
| Oct 30, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.37 | -0.14% |
| Oct 29, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.41 | 0.10% |
| Oct 28, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.38 | -0.20% |
| Oct 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.44 | -0.20% |
| Oct 24, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | 0.14% |
| Oct 23, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.46 | -0.27% |
| Oct 22, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.54 | -0.10% |
| Oct 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.57 | -0.70% |
| Oct 18, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.78 | 0.07% |
| Oct 17, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.76 | -0.47% |
| Oct 16, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.90 | 0.13% |
| Oct 15, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.86 | 0.33% |
| Oct 14, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.76 | -0.13% |
| Oct 11, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.80 | 0.07% |
| Oct 10, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.78 | 0.03% |
| Oct 9, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | -0.27% |
| Oct 8, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.85 | 0.07% |
| Oct 7, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.83 | -0.33% |
| Oct 4, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.93 | -0.96% |
| Oct 3, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | -0.43% |
| Oct 2, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.35 | -0.20% |
| Oct 1, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.41 | 0.30% |
| Sep 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.32 | -0.36% |
| Sep 27, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.32 | 0.30% |