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

DateOpenHighLowCloseAdj. CloseChange
Aug 22, 202530.7330.7330.7330.7330.730.59%
Aug 21, 202530.5530.5530.5530.5530.55-0.26%
Aug 20, 202530.6330.6330.6330.6330.630.07%
Aug 19, 202530.6130.6130.6130.6130.610.16%
Aug 18, 202530.5630.5630.5630.5630.56-0.07%
Aug 15, 202530.5830.5830.5830.5830.58-0.23%
Aug 14, 202530.6530.6530.6530.6530.65-0.33%
Aug 13, 202530.7530.7530.7530.7530.750.42%
Aug 12, 202530.6230.6230.6230.6230.62-
Aug 11, 202530.6230.6230.6230.6230.620.03%
Aug 8, 202530.6130.6130.6130.6130.61-0.29%
Aug 7, 202530.7030.7030.7030.7030.70-0.13%
Aug 6, 202530.7430.7430.7430.7430.74-0.03%
Aug 5, 202530.7530.7530.7530.7530.75-
Aug 4, 202530.7530.7530.7530.7530.750.13%
Aug 1, 202530.7130.7130.7130.7130.710.99%
Jul 31, 202530.4130.4130.4130.4130.410.03%
Jul 30, 202530.4030.4030.4030.4030.40-0.33%
Jul 29, 202530.5030.5030.5030.5030.500.49%
Jul 28, 202530.3530.3530.3530.3530.35-0.16%
Jul 25, 202530.4030.4030.4030.4030.400.13%
Jul 24, 202530.3630.3630.3630.3630.36-0.16%
Jul 23, 202530.4130.4130.4130.4130.41-0.30%
Jul 22, 202530.5030.5030.5030.5030.500.20%
Jul 21, 202530.4430.4430.4430.4430.440.33%
Jul 18, 202530.3430.3430.3430.3430.340.20%
Jul 17, 202530.2830.2830.2830.2830.28-0.07%
Jul 16, 202530.3030.3030.3030.3030.300.26%
Jul 15, 202530.2230.2230.2230.2230.22-0.36%
Jul 14, 202530.3330.3330.3330.3330.33-0.03%
Jul 11, 202530.3430.3430.3430.3430.34-0.39%
Jul 10, 202530.4630.4630.4630.4630.46-0.03%
Jul 9, 202530.4730.4730.4730.4730.470.40%
Jul 8, 202530.3530.3530.3530.3530.35-0.13%
Jul 7, 202530.3930.3930.3930.3930.39-0.33%
Jul 3, 202530.4930.4930.4930.4930.49-0.36%
Jul 2, 202530.6030.6030.6030.6030.60-0.16%
Jul 1, 202530.6530.6530.6530.6530.65-0.13%
Jun 30, 202530.6930.6930.6930.6930.690.33%
Jun 27, 202530.5930.5930.5930.5930.59-0.26%
Jun 26, 202530.6730.6730.6730.6730.670.36%
Jun 25, 202530.5630.5630.5630.5630.560.07%
Jun 24, 202530.5430.5430.5430.5430.540.39%
Jun 23, 202530.4230.4230.4230.4230.420.33%
Jun 20, 202530.3230.3230.3230.3230.320.10%
Jun 18, 202530.2930.2930.2930.2930.29-
Jun 17, 202530.2930.2930.2930.2930.290.30%
Jun 16, 202530.2030.2030.2030.2030.20-0.17%
Jun 13, 202530.2530.2530.2530.2530.25-0.43%
Jun 12, 202530.3830.3830.3830.3830.380.36%