Columbia Total Return Bond Inst2 (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.20
-0.05 (-0.16%)
Oct 17, 2025, 4:00 PM EDT
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.10% |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% |
| Oct 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.42% |
| Oct 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.06% |
| Oct 14, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.19% |
| Oct 13, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.03% |
| Oct 10, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.45% |
| Oct 9, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.10% |
| Oct 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.06% |
| Oct 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.19% |
| Oct 6, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.26% |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.19% |
| Oct 2, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.10% |
| Oct 1, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.29% |
| Sep 30, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.03% |
| Sep 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.16% |
| Sep 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.06% |
| Sep 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.23% |
| Sep 24, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.19% |
| 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% |