Columbia Total Return Bond Inst2 (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.63
+0.02 (0.07%)
Aug 20, 2025, 4:00 PM EDT
CTBRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 22, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.59% |
Aug 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.26% |
Aug 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.07% |
Aug 19, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.16% |
Aug 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.07% |
Aug 15, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.23% |
Aug 14, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% |
Aug 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.42% |
Aug 12, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Aug 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.03% |
Aug 8, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.29% |
Aug 7, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.13% |
Aug 6, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.03% |
Aug 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Aug 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.13% |
Aug 1, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.99% |
Jul 31, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.03% |
Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% |
Jul 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% |
Jul 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% |
Jul 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.13% |
Jul 24, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.16% |
Jul 23, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.30% |
Jul 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.20% |
Jul 21, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.33% |
Jul 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.20% |
Jul 17, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.07% |
Jul 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.26% |
Jul 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.36% |
Jul 14, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.03% |
Jul 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.39% |
Jul 10, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.03% |
Jul 9, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.40% |
Jul 8, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.13% |
Jul 7, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.33% |
Jul 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.36% |
Jul 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% |
Jul 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.13% |
Jun 30, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.33% |
Jun 27, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.26% |
Jun 26, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.36% |
Jun 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.07% |
Jun 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.39% |
Jun 23, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.33% |
Jun 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.10% |
Jun 18, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jun 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.30% |
Jun 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% |
Jun 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.43% |
Jun 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.36% |