Skip to main content
The Hartford Total Return Bond Fund Class F (ITBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.76
-0.02 (-0.23%)
Jan 13, 2025, 4:00 PM EST

ITBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.768.768.768.768.76-0.23%
Jan 10, 20258.788.788.788.788.78-0.45%
Jan 8, 20258.828.828.828.828.82-
Jan 7, 20258.828.828.828.828.82-0.23%
Jan 6, 20258.848.848.848.848.84-0.11%
Jan 3, 20258.858.858.858.858.85-0.23%
Jan 2, 20258.878.878.878.878.87-
Dec 31, 20248.878.878.878.878.87-
Dec 30, 20248.878.878.878.878.840.23%
Dec 27, 20248.858.858.858.858.82-0.34%
Dec 26, 20248.888.888.888.888.850.11%
Dec 24, 20248.878.878.878.878.84-
Dec 23, 20248.878.878.878.878.84-0.22%
Dec 20, 20248.898.898.898.898.860.11%
Dec 19, 20248.888.888.888.888.85-0.34%
Dec 18, 20248.918.918.918.918.88-0.56%
Dec 17, 20248.968.968.968.968.93-0.11%
Dec 16, 20248.978.978.978.978.940.11%
Dec 13, 20248.968.968.968.968.93-0.44%
Dec 12, 20249.009.009.009.008.97-0.33%
Dec 11, 20249.039.039.039.039.00-0.22%
Dec 10, 20249.059.059.059.059.02-0.11%
Dec 9, 20249.069.069.069.069.03-0.22%
Dec 6, 20249.089.089.089.089.050.11%
Dec 5, 20249.079.079.079.079.040.11%
Dec 4, 20249.069.069.069.069.030.33%
Dec 3, 20249.039.039.039.039.00-0.22%
Dec 2, 20249.059.059.059.059.02-
Nov 29, 20249.059.059.059.059.020.33%
Nov 27, 20249.029.029.029.028.960.22%
Nov 26, 20249.009.009.009.008.94-0.11%
Nov 25, 20249.019.019.019.018.950.78%
Nov 22, 20248.948.948.948.948.88-
Nov 21, 20248.948.948.948.948.88-
Nov 20, 20248.948.948.948.948.88-0.11%
Nov 19, 20248.958.958.958.958.890.11%
Nov 18, 20248.948.948.948.948.880.11%
Nov 15, 20248.938.938.938.938.87-0.11%
Nov 14, 20248.948.948.948.948.88-
Nov 13, 20248.948.948.948.948.88-0.11%
Nov 12, 20248.958.958.958.958.89-0.56%
Nov 11, 20249.009.009.009.008.94-0.11%
Nov 8, 20249.019.019.019.018.950.22%
Nov 7, 20248.998.998.998.998.930.56%
Nov 6, 20248.948.948.948.948.88-0.67%
Nov 5, 20249.009.009.009.008.940.11%
Nov 4, 20248.998.998.998.998.930.45%
Nov 1, 20248.958.958.958.958.89-0.44%
Oct 31, 20248.998.998.998.998.93-0.11%
Oct 30, 20249.009.009.009.008.90-
Oct 29, 20249.009.009.009.008.900.11%
Oct 28, 20248.998.998.998.998.89-0.22%
Oct 25, 20249.019.019.019.018.91-0.22%
Oct 24, 20249.039.039.039.038.930.22%
Oct 23, 20249.019.019.019.018.91-0.22%
Oct 22, 20249.039.039.039.038.93-0.11%
Oct 21, 20249.049.049.049.048.94-0.77%
Oct 18, 20249.119.119.119.119.010.11%
Oct 17, 20249.109.109.109.109.00-0.55%
Oct 16, 20249.159.159.159.159.050.11%
Oct 15, 20249.149.149.149.149.040.44%
Oct 14, 20249.109.109.109.109.00-0.11%
Oct 11, 20249.119.119.119.119.01-
Oct 10, 20249.119.119.119.119.01-0.11%
Oct 9, 20249.129.129.129.129.02-0.22%
Oct 8, 20249.149.149.149.149.04-
Oct 7, 20249.149.149.149.149.04-0.22%
Oct 4, 20249.169.169.169.169.06-0.87%
Oct 3, 20249.249.249.249.249.14-0.43%
Oct 2, 20249.289.289.289.289.18-0.22%
Oct 1, 20249.309.309.309.309.200.32%
Sep 30, 20249.279.279.279.279.17-0.43%
Sep 27, 20249.319.319.319.319.180.32%
Sep 26, 20249.289.289.289.289.15-0.11%
Sep 25, 20249.299.299.299.299.16-0.32%
Sep 24, 20249.329.329.329.329.190.11%
Sep 23, 20249.319.319.319.319.18-0.11%
Sep 20, 20249.329.329.329.329.190.11%
Sep 19, 20249.319.319.319.319.18-0.32%
Sep 18, 20249.349.349.349.349.21-0.21%
Sep 17, 20249.369.369.369.369.23-0.11%
Sep 16, 20249.379.379.379.379.240.21%
Sep 13, 20249.359.359.359.359.220.32%
Sep 12, 20249.329.329.329.329.19-0.11%
Sep 11, 20249.339.339.339.339.20-0.11%
Sep 10, 20249.349.349.349.349.210.32%
Sep 9, 20249.319.319.319.319.180.11%
Sep 6, 20249.309.309.309.309.170.22%
Sep 5, 20249.289.289.289.289.150.22%
Sep 4, 20249.269.269.269.269.130.43%
Sep 3, 20249.229.229.229.229.090.44%
Aug 30, 20249.189.189.189.189.05-0.33%
Aug 29, 20249.219.219.219.219.05-0.11%
Aug 28, 20249.229.229.229.229.06-0.11%
Aug 27, 20249.239.239.239.239.07-
Aug 26, 20249.239.239.239.239.07-0.11%
Aug 23, 20249.249.249.249.249.080.43%
Aug 22, 20249.209.209.209.209.04-0.43%
Aug 21, 20249.249.249.249.249.080.22%
Aug 20, 20249.229.229.229.229.060.33%