Columbia Total Return Bond Inst3 (CTBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.26
-0.05 (-0.16%)
Oct 17, 2025, 4:00 PM EDT
CTBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.10% |
| Oct 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.16% |
| Oct 16, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.42% |
| Oct 15, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.10% |
| Oct 14, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| Oct 13, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.06% |
| Oct 10, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.45% |
| Oct 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.10% |
| Oct 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% |
| Oct 7, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.19% |
| Oct 6, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.26% |
| Oct 3, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.19% |
| Oct 2, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.10% |
| Oct 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.29% |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.03% |
| Sep 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.16% |
| Sep 26, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.06% |
| Sep 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.23% |
| Sep 24, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.19% |
| Sep 23, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.16% |
| Sep 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.13% |
| Sep 19, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.06% |
| Sep 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.29% |
| Sep 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.26% |
| Sep 16, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.06% |
| Sep 15, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.19% |
| Sep 12, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.22% |
| Sep 11, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% |
| Sep 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% |
| Sep 9, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.26% |
| Sep 8, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.32% |
| Sep 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.52% |
| Sep 4, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.36% |
| Sep 3, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.36% |
| Sep 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.26% |
| Aug 29, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.13% |
| Aug 28, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.13% |
| Aug 27, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.16% |
| Aug 26, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.16% |
| Aug 25, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.16% |
| Aug 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.59% |
| Aug 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.26% |
| Aug 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.03% |
| Aug 19, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.20% |
| Aug 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.07% |
| Aug 15, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.23% |
| Aug 14, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.32% |
| Aug 13, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.42% |
| Aug 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Aug 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.03% |