Columbia Total Return Bond Inst2 (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.99
-0.06 (-0.19%)
Sep 24, 2025, 4:00 PM EDT
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.13% |
| Sep 19, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.06% |
| Sep 18, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.29% |
| Sep 17, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.26% |
| Sep 16, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.06% |
| Sep 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| Sep 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.22% |
| Sep 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% |
| Sep 10, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.23% |
| Sep 9, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.29% |
| Sep 8, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.32% |
| Sep 5, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.52% |
| Sep 4, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.36% |
| Sep 3, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.36% |
| Sep 2, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.26% |
| Aug 29, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.13% |
| Aug 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.13% |
| Aug 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.16% |
| Aug 26, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.16% |
| Aug 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.16% |
| 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% |