Columbia Bond Fund Institutional 2 Class (CNFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.57
+0.05 (0.17%)
Jul 18, 2025, 4:00 PM EDT
CNFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.27% |
| Jul 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.17% |
| Jul 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.07% |
| Jul 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.24% |
| Jul 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.30% |
| Jul 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.03% |
| Jul 11, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.37% |
| Jul 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.03% |
| Jul 9, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.37% |
| Jul 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.10% |
| Jul 7, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.27% |
| Jul 3, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.34% |
| Jul 2, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.10% |
| Jul 1, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.13% |
| Jun 30, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.30% |
| Jun 27, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.23% |
| Jun 26, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.34% |
| Jun 25, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.07% |
| Jun 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.30% |
| Jun 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.27% |
| Jun 20, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.07% |
| Jun 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Jun 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.27% |
| Jun 16, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.17% |
| Jun 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% |
| Jun 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% |
| Jun 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.37% |
| Jun 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.17% |
| Jun 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.20% |
| Jun 6, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.64% |
| Jun 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.30% |
| Jun 4, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.61% |
| Jun 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.03% |
| Jun 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% |
| May 30, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.17% |
| May 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.34% |
| May 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.17% |
| May 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.41% |
| May 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.10% |
| May 22, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% |
| May 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.58% |
| May 20, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.14% |
| May 19, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.03% |
| May 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.03% |
| May 15, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.55% |
| May 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.31% |
| May 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.10% |
| May 12, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.41% |
| May 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.10% |
| May 8, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.61% |