Columbia Total Return Bond Fund (CTRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.88
0.00 (0.00%)
At close: Oct 16, 2026
CTRPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| Oct 15, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.55% |
| Oct 14, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Oct 13, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.09% |
| Oct 12, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.05% |
| Oct 9, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.09% |
| Oct 8, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.32% |
| Oct 7, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.05% |
| Oct 6, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Oct 5, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.14% |
| Oct 2, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.18% |
| Oct 1, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.32% |
| Sep 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| Sep 29, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% |
| Sep 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.60% |
| Sep 25, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.18% |
| Sep 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.55% |
| Sep 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.86% |
| Sep 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Sep 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.27% |
| Sep 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.41% |
| Sep 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Sep 16, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.05% |
| Sep 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.14% |
| Sep 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.05% |
| Sep 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.14% |
| Sep 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.72% |
| Sep 9, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% |
| Sep 8, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.04% |
| Sep 4, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Sep 3, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.13% |
| Sep 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.09% |
| Sep 1, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.31% |
| Aug 31, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.13% |
| Aug 28, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.36% |
| Aug 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Aug 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |
| Aug 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% |
| Aug 21, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Aug 20, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.22% |
| Aug 19, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.40% |
| Aug 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| Aug 17, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.18% |
| Aug 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.31% |
| Aug 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.27% |
| Aug 12, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.09% |
| Aug 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.09% |
| Aug 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% |
| Aug 7, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% |