Columbia Total Return Bond Inst3 (CTBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.10
-0.02 (-0.06%)
Sep 19, 2025, 4:00 PM EDT
CTBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.29% |
| Aug 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.13% |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.03% |
| Aug 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Aug 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.13% |
| 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% |