Columbia Total Return Bond Inst2 (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.89
0.00 (0.00%)
At close: Oct 14, 2026
CTBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Oct 13, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.10% |
| Oct 12, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03% |
| Oct 9, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.07% |
| Oct 8, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.28% |
| Oct 7, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.10% |
| Oct 6, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.28% |
| Oct 5, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.21% |
| Oct 2, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.17% |
| Oct 1, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.24% |
| Sep 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.35% |
| Sep 29, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.70 | -0.14% |
| Sep 28, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.74 | -0.62% |
| Sep 25, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.92 | 0.14% |
| Sep 24, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.88 | -0.58% |
| Sep 23, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.05 | -0.85% |
| Sep 22, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.30 | - |
| Sep 21, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.30 | 0.24% |
| Sep 18, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.23 | -0.44% |
| Sep 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.36 | 0.44% |
| Sep 16, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.23 | -0.03% |
| Sep 15, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.24 | -0.14% |
| Sep 14, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.28 | -0.10% |
| Sep 11, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.31 | -0.13% |
| Sep 10, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.35 | -0.74% |
| Sep 9, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.56 | -0.27% |
| Sep 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.64 | -0.10% |
| Sep 4, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.67 | -0.07% |
| Sep 3, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.69 | 0.17% |
| Sep 2, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.64 | 0.07% |
| Sep 1, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.62 | -0.33% |
| Aug 31, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.72 | 0.28% |
| Aug 28, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.64 | -0.37% |
| Aug 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.75 | -0.07% |
| Aug 26, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.77 | -0.13% |
| Aug 25, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | 0.43% |
| Aug 24, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.68 | 0.17% |
| Aug 21, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.63 | -0.27% |
| Aug 20, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.71 | -0.27% |
| Aug 19, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.79 | 0.37% |
| Aug 18, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.68 | 0.07% |
| Aug 17, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.66 | -0.23% |
| Aug 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 29.73 | -0.30% |
| Aug 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.82 | 0.27% |
| Aug 12, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.74 | 0.07% |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 0.06% |
| Aug 10, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.70 | -0.36% |
| Aug 7, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | 0.20% |
| Aug 6, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.75 | -0.30% |
| Aug 5, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.84 | 0.07% |