Columbia Total Return Bond Fund Institutional 3 Class (CTBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.77
+0.30 (0.98%)
Aug 1, 2025, 4:00 PM EDT
CTBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.98% |
| Jul 31, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.03% |
| Jul 30, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.33% |
| Jul 29, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.49% |
| Jul 28, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.16% |
| Jul 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% |
| Jul 24, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.16% |
| Jul 23, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.29% |
| Jul 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% |
| Jul 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% |
| Jul 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.20% |
| Jul 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.07% |
| Jul 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.26% |
| Jul 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.36% |
| Jul 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.03% |
| Jul 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.39% |
| Jul 10, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.03% |
| Jul 9, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.39% |
| Jul 8, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.13% |
| Jul 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.33% |
| Jul 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.36% |
| Jul 2, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.20% |
| Jul 1, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.10% |
| Jun 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% |
| Jun 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.26% |
| Jun 26, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.36% |
| Jun 25, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.07% |
| Jun 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.39% |
| Jun 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.33% |
| Jun 20, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.10% |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Jun 17, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Jun 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.16% |
| Jun 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.43% |
| Jun 12, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.36% |
| Jun 11, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.46% |
| Jun 10, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.17% |
| Jun 9, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.20% |
| Jun 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.73% |
| Jun 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.30% |
| Jun 4, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.66% |
| Jun 3, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.03% |
| Jun 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.26% |
| May 30, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.20% |
| May 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.37% |
| May 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.20% |
| May 27, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.43% |
| May 23, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.10% |
| May 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.20% |
| May 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.66% |