Skip to main content
logo
Columbia Total Return Bond Fund Institutional 2 Class (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.17
+0.08 (0.26%)
At close: Feb 13, 2026

CTBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202631.1731.1731.1731.1731.170.26%
Feb 12, 202631.0931.0931.0931.0931.090.55%
Feb 11, 202630.9230.9230.9230.9230.92-0.26%
Feb 10, 202631.0031.0031.0031.0031.000.36%
Feb 9, 202630.8930.8930.8930.8930.890.03%
Feb 6, 202630.8830.8830.8830.8830.880.06%
Feb 5, 202630.8630.8630.8630.8630.860.42%
Feb 4, 202630.7330.7330.7330.7330.73-0.03%
Feb 3, 202630.7430.7430.7430.7430.740.03%
Feb 2, 202630.7330.7330.7330.7330.73-0.13%
Jan 30, 202630.7730.7730.7730.7730.77-0.10%
Jan 29, 202630.6830.6830.6830.8030.680.06%
Jan 28, 202630.6630.6630.6630.7830.66-0.10%
Jan 27, 202630.6930.6930.6930.8130.69-0.10%
Jan 26, 202630.7230.7230.7230.8430.720.13%
Jan 23, 202630.6830.6830.6830.8030.680.06%
Jan 22, 202630.6630.6630.6630.7830.66-
Jan 21, 202630.6630.6630.6630.7830.660.26%
Jan 20, 202630.5830.5830.5830.7030.58-0.36%
Jan 16, 202630.6930.6930.6930.8130.69-0.39%
Jan 15, 202630.8130.8130.8130.9330.81-0.13%
Jan 14, 202630.8530.8530.8530.9730.850.16%
Jan 13, 202630.8030.8030.8030.9230.800.06%
Jan 12, 202630.7830.7830.7830.9030.78-0.10%
Jan 9, 202630.8130.8130.8130.9330.810.23%
Jan 8, 202630.7430.7430.7430.8630.74-0.26%
Jan 7, 202630.8230.8230.8230.9430.820.19%
Jan 6, 202630.7630.7630.7630.8830.76-0.03%
Jan 5, 202630.7730.7730.7730.8930.770.19%
Jan 2, 202630.7130.7130.7130.8330.71-0.16%
Dec 31, 202530.7630.7630.7630.8830.76-0.19%
Dec 30, 202530.6930.6930.6930.9430.69-0.06%
Dec 29, 202530.7130.7130.7130.9630.700.13%
Dec 26, 202530.6730.6730.6730.9230.67-
Dec 24, 202530.6730.6730.6730.9230.670.19%
Dec 23, 202530.6130.6130.6130.8630.61-
Dec 22, 202530.6130.6130.6130.8630.61-0.06%
Dec 19, 202530.6330.6330.6330.8830.63-0.19%
Dec 18, 202530.6930.6930.6930.9430.690.26%
Dec 17, 202530.6130.6130.6130.8630.61-0.03%
Dec 16, 202530.6230.6230.6230.8730.620.16%
Dec 15, 202530.5730.5730.5730.8230.570.10%
Dec 12, 202530.5430.5430.5430.7930.54-0.36%
Dec 11, 202530.6530.6530.6530.9030.650.03%
Dec 10, 202530.6430.6430.6430.8930.640.23%
Dec 9, 202530.5730.5730.5730.8230.57-0.06%
Dec 8, 202530.5930.5930.5930.8430.59-0.23%
Dec 5, 202530.6630.6630.6630.9130.66-0.16%
Dec 4, 202530.7130.7130.7130.9630.70-0.26%
Dec 3, 202530.7830.7830.7831.0430.780.16%