Columbia Total Return Bond Inst3 (CTBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.94
0.00 (0.00%)
At close: Oct 14, 2026
CTBYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Oct 13, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.07% |
| Oct 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| Oct 9, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.10% |
| Oct 8, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.31% |
| Oct 7, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.10% |
| Oct 6, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.24% |
| Oct 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.21% |
| Oct 2, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.17% |
| Oct 1, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.28% |
| Sep 30, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.32% |
| Sep 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.76 | -0.10% |
| Sep 28, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.79 | -0.65% |
| Sep 25, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.98 | 0.14% |
| Sep 24, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.94 | -0.58% |
| Sep 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.11 | -0.85% |
| Sep 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.36 | - |
| Sep 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.36 | 0.24% |
| Sep 18, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.29 | -0.44% |
| Sep 17, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.42 | 0.48% |
| Sep 16, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.28 | -0.03% |
| Sep 15, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.29 | -0.17% |
| Sep 14, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | -0.10% |
| Sep 11, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.37 | -0.14% |
| Sep 10, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.41 | -0.74% |
| Sep 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.62 | -0.27% |
| Sep 8, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.70 | -0.10% |
| Sep 4, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.73 | -0.07% |
| Sep 3, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.75 | 0.17% |
| Sep 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.70 | 0.07% |
| Sep 1, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.68 | -0.34% |
| Aug 31, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.78 | 0.29% |
| Aug 28, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.70 | -0.37% |
| Aug 27, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | -0.07% |
| Aug 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.83 | -0.13% |
| Aug 25, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.87 | 0.43% |
| Aug 24, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.74 | 0.17% |
| Aug 21, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.69 | -0.27% |
| Aug 20, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.77 | -0.26% |
| Aug 19, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 29.85 | 0.40% |
| Aug 18, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 29.73 | 0.03% |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -0.23% |
| Aug 14, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.79 | -0.30% |
| Aug 13, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.88 | 0.27% |
| Aug 12, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.80 | 0.07% |
| Aug 11, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.78 | 0.07% |
| Aug 10, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 29.76 | -0.36% |
| Aug 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.87 | 0.20% |
| Aug 6, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | -0.30% |
| Aug 5, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.90 | 0.07% |