Columbia Bond Fund Institutional 2 Class (CNFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.61
+0.09 (0.30%)
Apr 25, 2025, 4:00 PM EDT
CNFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.34% |
| Apr 25, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.30% |
| Apr 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.54% |
| Apr 23, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% |
| Apr 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.10% |
| Apr 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.51% |
| Apr 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.27% |
| Apr 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.37% |
| Apr 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.17% |
| Apr 14, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.75% |
| Apr 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.41% |
| Apr 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Apr 9, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.41% |
| Apr 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.47% |
| Apr 7, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.17% |
| Apr 4, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.13% |
| Apr 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.84% |
| Apr 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.17% |
| Apr 1, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.34% |
| Mar 31, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| Mar 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.65% |
| Mar 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.10% |
| Mar 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.20% |
| Mar 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.14% |
| Mar 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.54% |
| Mar 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.07% |
| Mar 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.14% |
| Mar 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.27% |
| Mar 18, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.14% |
| Mar 17, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Mar 14, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.24% |
| Mar 13, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.20% |
| Mar 12, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.24% |
| Mar 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.40% |
| Mar 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.54% |
| Mar 7, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.20% |
| Mar 6, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.03% |
| Mar 5, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.40% |
| Mar 4, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.24% |
| Mar 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.24% |
| Feb 28, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.47% |
| Feb 27, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.47 | -0.17% |
| Feb 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.52 | 0.27% |
| Feb 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.44 | 0.61% |
| Feb 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.26 | 0.17% |
| Feb 21, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.21 | 0.48% |
| Feb 20, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.07 | 0.14% |
| Feb 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.03 | 0.17% |
| Feb 18, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | -0.41% |
| Feb 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 0.34% |