Skip to main content
The Hartford Total Return Bond Fund Class F (ITBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.95
+0.03 (0.34%)
Feb 21, 2025, 4:00 PM EST

ITBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20258.958.958.958.958.950.34%
Feb 20, 20258.928.928.928.928.920.22%
Feb 19, 20258.908.908.908.908.900.11%
Feb 18, 20258.898.898.898.898.89-0.45%
Feb 14, 20258.938.938.938.938.930.34%
Feb 13, 20258.908.908.908.908.900.56%
Feb 12, 20258.858.858.858.858.85-0.56%
Feb 11, 20258.908.908.908.908.90-0.11%
Feb 10, 20258.918.918.918.918.91-0.11%
Feb 7, 20258.928.928.928.928.92-0.22%
Feb 6, 20258.948.948.948.948.94-
Feb 5, 20258.948.948.948.948.940.45%
Feb 4, 20258.908.908.908.908.900.23%
Feb 3, 20258.888.888.888.888.88-
Jan 31, 20258.888.888.888.888.88-0.22%
Jan 30, 20258.908.908.908.908.870.11%
Jan 29, 20258.898.898.898.898.86-
Jan 28, 20258.898.898.898.898.86-
Jan 27, 20258.898.898.898.898.860.45%
Jan 24, 20258.858.858.858.858.820.11%
Jan 23, 20258.848.848.848.848.81-0.23%
Jan 22, 20258.868.868.868.868.83-0.11%
Jan 21, 20258.878.878.878.878.840.23%
Jan 17, 20258.858.858.858.858.82-
Jan 16, 20258.858.858.858.858.820.23%
Jan 15, 20258.838.838.838.838.800.80%
Jan 14, 20258.768.768.768.768.73-
Jan 13, 20258.768.768.768.768.73-0.23%
Jan 10, 20258.788.788.788.788.75-0.45%
Jan 8, 20258.828.828.828.828.79-
Jan 7, 20258.828.828.828.828.79-0.23%
Jan 6, 20258.848.848.848.848.81-0.11%
Jan 3, 20258.858.858.858.858.82-0.23%
Jan 2, 20258.878.878.878.878.84-
Dec 31, 20248.878.878.878.878.84-
Dec 30, 20248.878.878.878.878.810.23%
Dec 27, 20248.858.858.858.858.79-0.34%
Dec 26, 20248.888.888.888.888.820.11%
Dec 24, 20248.878.878.878.878.81-
Dec 23, 20248.878.878.878.878.81-0.22%
Dec 20, 20248.898.898.898.898.830.11%
Dec 19, 20248.888.888.888.888.82-0.34%
Dec 18, 20248.918.918.918.918.85-0.56%
Dec 17, 20248.968.968.968.968.90-0.11%
Dec 16, 20248.978.978.978.978.910.11%
Dec 13, 20248.968.968.968.968.90-0.44%
Dec 12, 20249.009.009.009.008.94-0.33%
Dec 11, 20249.039.039.039.038.97-0.22%
Dec 10, 20249.059.059.059.058.99-0.11%
Dec 9, 20249.069.069.069.068.99-0.22%
Dec 6, 20249.089.089.089.089.010.11%
Dec 5, 20249.079.079.079.079.000.11%
Dec 4, 20249.069.069.069.068.990.33%
Dec 3, 20249.039.039.039.038.97-0.22%
Dec 2, 20249.059.059.059.058.99-
Nov 29, 20249.059.059.059.058.990.33%
Nov 27, 20249.029.029.029.028.920.22%
Nov 26, 20249.009.009.009.008.90-0.11%
Nov 25, 20249.019.019.019.018.910.78%
Nov 22, 20248.948.948.948.948.84-
Nov 21, 20248.948.948.948.948.84-
Nov 20, 20248.948.948.948.948.84-0.11%
Nov 19, 20248.958.958.958.958.850.11%
Nov 18, 20248.948.948.948.948.840.11%
Nov 15, 20248.938.938.938.938.83-0.11%
Nov 14, 20248.948.948.948.948.84-
Nov 13, 20248.948.948.948.948.84-0.11%
Nov 12, 20248.958.958.958.958.85-0.56%
Nov 11, 20249.009.009.009.008.90-0.11%
Nov 8, 20249.019.019.019.018.910.22%
Nov 7, 20248.998.998.998.998.890.56%
Nov 6, 20248.948.948.948.948.84-0.67%
Nov 5, 20249.009.009.009.008.900.11%
Nov 4, 20248.998.998.998.998.890.45%
Nov 1, 20248.958.958.958.958.85-0.44%
Oct 31, 20248.998.998.998.998.89-0.11%
Oct 30, 20249.009.009.009.008.87-
Oct 29, 20249.009.009.009.008.870.11%
Oct 28, 20248.998.998.998.998.86-0.22%
Oct 25, 20249.019.019.019.018.88-0.22%
Oct 24, 20249.039.039.039.038.900.22%
Oct 23, 20249.019.019.019.018.88-0.22%
Oct 22, 20249.039.039.039.038.90-0.11%
Oct 21, 20249.049.049.049.048.91-0.77%
Oct 18, 20249.119.119.119.118.980.11%
Oct 17, 20249.109.109.109.108.97-0.55%
Oct 16, 20249.159.159.159.159.020.11%
Oct 15, 20249.149.149.149.149.010.44%
Oct 14, 20249.109.109.109.108.97-0.11%
Oct 11, 20249.119.119.119.118.98-
Oct 10, 20249.119.119.119.118.98-0.11%
Oct 9, 20249.129.129.129.128.99-0.22%
Oct 8, 20249.149.149.149.149.01-
Oct 7, 20249.149.149.149.149.01-0.22%
Oct 4, 20249.169.169.169.169.03-0.87%
Oct 3, 20249.249.249.249.249.11-0.43%
Oct 2, 20249.289.289.289.289.15-0.22%
Oct 1, 20249.309.309.309.309.170.32%
Sep 30, 20249.279.279.279.279.14-0.43%
Sep 27, 20249.319.319.319.319.150.32%