Columbia Total Return Bond Fund Institutional 2 Class (CTBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.29
+0.18 (0.60%)
Apr 24, 2025, 4:00 PM EDT
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.33% |
| Apr 25, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.33% |
| Apr 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.60% |
| Apr 23, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.17% |
| Apr 22, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.17% |
| Apr 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.53% |
| Apr 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.26% |
| Apr 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.36% |
| Apr 15, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.20% |
| Apr 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.84% |
| Apr 11, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.40% |
| Apr 10, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.40% |
| Apr 9, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.33% |
| Apr 8, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.53% |
| Apr 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.24% |
| Apr 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.07% |
| Apr 3, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.82% |
| Apr 2, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.16% |
| Apr 1, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.40% |
| Mar 31, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.10% |
| Mar 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.63% |
| Mar 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.13% |
| Mar 26, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.23% |
| Mar 25, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.13% |
| Mar 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.56% |
| Mar 21, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.10% |
| Mar 20, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.16% |
| Mar 19, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.33% |
| Mar 18, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.10% |
| Mar 17, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.07% |
| Mar 14, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.30% |
| Mar 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.23% |
| Mar 12, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.30% |
| Mar 11, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.46% |
| Mar 10, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.63% |
| Mar 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.23% |
| Mar 6, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.07% |
| Mar 5, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.43% |
| Mar 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.23% |
| Mar 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.23% |
| Feb 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.46% |
| Feb 27, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.23 | -0.16% |
| Feb 26, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.28 | 0.30% |
| Feb 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | 0.70% |
| Feb 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.98 | 0.20% |
| Feb 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | 0.54% |
| Feb 20, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.76 | 0.17% |
| Feb 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.71 | 0.17% |
| Feb 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.66 | -0.47% |
| Feb 14, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.80 | 0.37% |