Columbia Total Return Bond Fund Institutional 2 Class (CTBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.48
-0.13 (-0.42%)
At close: Apr 29, 2026
CTBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.42% |
| Apr 28, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.13% |
| Apr 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.20% |
| Apr 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.13% |
| Apr 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.16% |
| Apr 22, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.10% |
| Apr 21, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.36% |
| Apr 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.10% |
| Apr 17, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.46% |
| Apr 16, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.16% |
| Apr 15, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.16% |
| Apr 14, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.36% |
| Apr 13, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.13% |
| Apr 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.13% |
| Apr 9, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.03% |
| Apr 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.46% |
| Apr 7, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.03% |
| Apr 6, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.10% |
| Apr 2, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.13% |
| Apr 1, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.07% |
| 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 | 30.30 | 0.46% |
| Mar 27, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.16 | -0.13% |
| Mar 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.66% |
| Mar 25, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | 0.43% |
| Mar 24, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.27 | -0.23% |
| Mar 23, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.34 | 0.36% |
| Mar 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.23 | -0.85% |
| Mar 19, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.49 | -0.03% |
| Mar 18, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.50 | -0.36% |
| Mar 17, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.61 | 0.16% |
| Mar 16, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.56 | 0.33% |
| Mar 13, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.46 | -0.16% |
| Mar 12, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | -0.42% |
| Mar 11, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | -0.52% |
| Mar 10, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | -0.13% |
| Mar 9, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.84 | 0.13% |
| Mar 6, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | -0.10% |
| Mar 5, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | -0.29% |
| Mar 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.92 | -0.03% |
| Mar 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 30.93 | -0.16% |
| Mar 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.98 | -0.48% |
| Feb 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.13 | 0.19% |
| Feb 26, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.95 | 0.13% |
| Feb 25, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.91 | -0.06% |
| Feb 24, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 30.93 | -0.06% |
| Feb 23, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.95 | 0.26% |
| Feb 20, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.87 | -0.03% |
| Feb 19, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 30.88 | 0.03% |
| Feb 18, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.87 | -0.16% |