Columbia Total Return Bond Fund Institutional 2 Class (CTBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.59
-0.08 (-0.26%)
Jun 27, 2025, 4:00 PM EDT
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.46% |
| Jun 10, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.17% |
| Jun 9, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.20% |
| Jun 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.73% |
| Jun 5, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.30% |
| Jun 4, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.66% |
| Jun 3, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.03% |
| Jun 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% |
| May 30, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.20% |
| May 29, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.37% |
| May 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.20% |
| May 27, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.43% |
| May 23, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.10% |
| May 22, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.20% |
| May 21, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.66% |
| May 20, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.13% |
| May 19, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.03% |
| May 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.03% |
| May 15, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.53% |
| May 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.33% |
| May 13, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.07% |
| May 12, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.40% |
| May 9, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.10% |
| May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.66% |
| May 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.20% |
| May 6, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.23% |
| May 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.17% |
| May 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.53% |
| May 1, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.39% |
| Apr 30, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.03% |
| Apr 29, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.26% |
| 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% |