Columbia Total Return Bond Inst2 (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.32
-0.14 (-0.46%)
At close: Jul 7, 2026
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | - | -0.46% |
| Jul 6, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.07% |
| Jul 2, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.03% |
| Jul 1, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.26% |
| Jun 30, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.01% |
| Jun 29, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | 0.07% |
| Jun 25, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.49 | 0.07% |
| Jun 24, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.47 | 0.49% |
| Jun 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.32 | -0.26% |
| Jun 18, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | 0.23% |
| Jun 17, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | -0.39% |
| Jun 16, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.45 | 0.16% |
| Jun 15, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | 0.16% |
| Jun 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.35 | -0.07% |
| Jun 11, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.37 | 0.56% |
| Jun 10, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.13% |
| Jun 9, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.24 | 0.20% |
| Jun 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.18 | -0.07% |
| Jun 5, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.40% |
| Jun 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.32 | 0.10% |
| Jun 3, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.29 | -0.26% |
| Jun 2, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.37 | 0.10% |
| Jun 1, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.34 | -0.07% |
| May 29, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.36 | 0.45% |
| May 28, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.22 | 0.23% |
| May 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | 0.10% |
| May 26, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.12 | 0.33% |
| May 22, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.02 | 0.13% |
| May 21, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 29.98 | 0.03% |
| May 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 29.97 | 0.57% |
| May 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.80 | -0.40% |
| May 18, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.92 | -0.10% |
| May 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -0.76% |
| May 14, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.18 | 0.03% |
| May 13, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.17 | - |
| May 12, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.17 | -0.33% |
| May 11, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.27 | -0.29% |
| May 8, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.36 | 0.16% |
| May 7, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.31 | -0.26% |
| May 6, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | 0.49% |
| May 5, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.24 | 0.20% |
| May 4, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.18 | -0.43% |
| May 1, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.31 | 0.13% |
| Apr 30, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.27 | 0.52% |
| Apr 29, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.11 | -0.42% |
| Apr 28, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.24 | -0.13% |
| Apr 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.28 | -0.19% |
| Apr 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.34 | 0.13% |
| Apr 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.30 | -0.16% |
| Apr 22, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.35 | 0.10% |