Columbia Total Return Bond Fund (CTRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.18
+0.04 (0.17%)
At close: Apr 30, 2026
CTRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.13% |
| Apr 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.40% |
| Apr 28, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.13% |
| Apr 27, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.09% |
| Apr 24, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.09% |
| Apr 23, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.13% |
| Apr 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.09% |
| Apr 21, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.35% |
| Apr 20, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.04% |
| Apr 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.49% |
| Apr 16, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.18% |
| Apr 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.13% |
| Apr 14, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.35% |
| Apr 13, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% |
| Apr 10, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Apr 9, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Apr 8, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.49% |
| Apr 7, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.04% |
| Apr 2, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Apr 1, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.09% |
| Mar 31, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.31% |
| Mar 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.54% |
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% |
| Mar 26, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.63% |
| Mar 25, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.45% |
| Mar 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.22% |
| Mar 23, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.40% |
| Mar 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.85% |
| Mar 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Mar 18, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.36% |
| Mar 17, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.18% |
| Mar 16, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.36% |
| Mar 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| Mar 12, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.40% |
| Mar 11, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.49% |
| Mar 10, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% |
| Mar 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% |
| Mar 6, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.09% |
| Mar 5, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.26% |
| Mar 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% |
| Mar 3, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Mar 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.48% |
| Feb 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% |
| Feb 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.13% |
| Feb 25, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.04% |
| Feb 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.04% |
| Feb 23, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.31% |
| Feb 20, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Feb 19, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |