Columbia Total Return Bond Fund Institutional 3 Class (CTBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.45
+0.11 (0.36%)
Apr 25, 2025, 4:00 PM EDT
CTBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% |
| Apr 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.36% |
| Apr 24, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.56% |
| Apr 23, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.17% |
| Apr 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.17% |
| Apr 21, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.53% |
| Apr 17, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.26% |
| Apr 16, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.36% |
| Apr 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.20% |
| Apr 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.84% |
| Apr 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.40% |
| Apr 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.40% |
| Apr 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.33% |
| Apr 8, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.53% |
| Apr 7, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.23% |
| Apr 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.07% |
| Apr 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% |
| Apr 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% |
| Apr 1, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.39% |
| Mar 31, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.10% |
| Mar 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.63% |
| Mar 27, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.13% |
| Mar 26, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.23% |
| Mar 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.13% |
| Mar 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.56% |
| Mar 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.10% |
| Mar 20, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.16% |
| Mar 19, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.33% |
| Mar 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.10% |
| Mar 17, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.07% |
| Mar 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.30% |
| Mar 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.23% |
| Mar 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.30% |
| Mar 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.46% |
| Mar 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.63% |
| Mar 7, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.23% |
| Mar 6, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% |
| Mar 5, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.43% |
| Mar 4, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.26% |
| Mar 3, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.23% |
| Feb 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.49% |
| Feb 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.29 | -0.16% |
| Feb 26, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.34 | 0.30% |
| Feb 25, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | 0.70% |
| Feb 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | 0.20% |
| Feb 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.98 | 0.53% |
| Feb 20, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.82 | 0.17% |
| Feb 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.77 | 0.17% |
| Feb 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.72 | -0.47% |
| Feb 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.86 | 0.37% |