Columbia Total Return Bond Fund Institutional 2 Class (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.42
+0.14 (0.46%)
At close: Mar 30, 2026
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.30% |
| Mar 30, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.46% |
| Mar 27, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.13% |
| Mar 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.66% |
| Mar 25, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.43% |
| Mar 24, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.23% |
| Mar 23, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.36% |
| Mar 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.85% |
| Mar 19, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.03% |
| Mar 18, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.36% |
| Mar 17, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.16% |
| Mar 16, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.33% |
| Mar 13, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.16% |
| Mar 12, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.42% |
| Mar 11, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.52% |
| Mar 10, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.13% |
| Mar 9, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.13% |
| Mar 6, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.10% |
| Mar 5, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.29% |
| Mar 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.03% |
| Mar 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.16% |
| Mar 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% |
| Feb 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.19% |
| Feb 26, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.07 | 0.13% |
| Feb 25, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.03 | -0.06% |
| Feb 24, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.05 | -0.06% |
| Feb 23, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.07 | 0.26% |
| Feb 20, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.99 | -0.03% |
| Feb 19, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.00 | 0.03% |
| Feb 18, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.99 | -0.16% |
| Feb 17, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.04 | -0.03% |
| Feb 13, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.05 | 0.26% |
| Feb 12, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | 0.55% |
| Feb 11, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | -0.26% |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | 0.36% |
| Feb 9, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.77 | 0.03% |
| Feb 6, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | 0.06% |
| Feb 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.74 | 0.42% |
| Feb 4, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | -0.03% |
| Feb 3, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | 0.03% |
| Feb 2, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | -0.13% |
| Jan 30, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.66 | -0.10% |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 0.06% |
| Jan 28, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.54 | -0.10% |
| Jan 27, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.57 | -0.10% |
| Jan 26, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.60 | 0.13% |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 0.06% |
| Jan 22, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.54 | - |
| Jan 21, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.54 | 0.26% |
| Jan 20, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | -0.36% |