Skip to main content
The Hartford Total Return Bond Fund Class R5 (ITBTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.01
-0.05 (-0.55%)
Jan 10, 2025, 4:00 PM EST

ITBTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20259.009.009.009.009.00-0.11%
Jan 10, 20259.019.019.019.019.01-0.55%
Jan 8, 20259.069.069.069.069.06-
Jan 7, 20259.069.069.069.069.06-0.33%
Jan 6, 20259.099.099.099.099.09-0.11%
Jan 3, 20259.109.109.109.109.10-0.11%
Jan 2, 20259.119.119.119.119.11-
Dec 31, 20249.119.119.119.119.11-0.11%
Dec 30, 20249.129.129.129.129.090.33%
Dec 27, 20249.099.099.099.099.06-0.11%
Dec 26, 20249.109.109.109.109.07-
Dec 24, 20249.109.109.109.109.070.11%
Dec 23, 20249.099.099.099.099.06-0.33%
Dec 20, 20249.129.129.129.129.090.22%
Dec 19, 20249.109.109.109.109.07-0.44%
Dec 18, 20249.149.149.149.149.11-0.54%
Dec 17, 20249.199.199.199.199.16-
Dec 16, 20249.199.199.199.199.16-
Dec 13, 20249.199.199.199.199.16-0.33%
Dec 12, 20249.229.229.229.229.19-0.43%
Dec 11, 20249.269.269.269.269.23-0.22%
Dec 10, 20249.289.289.289.289.25-0.11%
Dec 9, 20249.299.299.299.299.26-0.21%
Dec 6, 20249.319.319.319.319.280.11%
Dec 5, 20249.309.309.309.309.270.11%
Dec 4, 20249.299.299.299.299.260.32%
Dec 3, 20249.269.269.269.269.23-0.22%
Dec 2, 20249.289.289.289.289.25-
Nov 29, 20249.289.289.289.289.250.32%
Nov 27, 20249.259.259.259.259.190.22%
Nov 26, 20249.239.239.239.239.17-0.11%
Nov 25, 20249.249.249.249.249.180.76%
Nov 22, 20249.179.179.179.179.11-
Nov 21, 20249.179.179.179.179.11-
Nov 20, 20249.179.179.179.179.11-0.11%
Nov 19, 20249.189.189.189.189.120.11%
Nov 18, 20249.179.179.179.179.110.11%
Nov 15, 20249.169.169.169.169.10-
Nov 14, 20249.169.169.169.169.10-0.11%
Nov 13, 20249.179.179.179.179.11-0.11%
Nov 12, 20249.189.189.189.189.12-0.43%
Nov 11, 20249.229.229.229.229.16-0.22%
Nov 8, 20249.249.249.249.249.180.22%
Nov 7, 20249.229.229.229.229.160.66%
Nov 6, 20249.169.169.169.169.10-0.76%
Nov 5, 20249.239.239.239.239.170.11%
Nov 4, 20249.229.229.229.229.160.44%
Nov 1, 20249.189.189.189.189.12-0.43%
Oct 31, 20249.229.229.229.229.16-0.11%
Oct 30, 20249.239.239.239.239.13-
Oct 29, 20249.239.239.239.239.130.11%
Oct 28, 20249.229.229.229.229.12-0.22%
Oct 25, 20249.249.249.249.249.14-0.11%
Oct 24, 20249.259.259.259.259.150.11%
Oct 23, 20249.249.249.249.249.14-0.22%
Oct 22, 20249.269.269.269.269.16-0.11%
Oct 21, 20249.279.279.279.279.17-0.75%
Oct 18, 20249.349.349.349.349.24-
Oct 17, 20249.349.349.349.349.24-0.43%
Oct 16, 20249.389.389.389.389.280.11%
Oct 15, 20249.379.379.379.379.270.43%
Oct 14, 20249.339.339.339.339.23-0.21%
Oct 11, 20249.359.359.359.359.25-
Oct 10, 20249.359.359.359.359.25-
Oct 9, 20249.359.359.359.359.25-0.32%
Oct 8, 20249.389.389.389.389.280.11%
Oct 7, 20249.379.379.379.379.27-0.32%
Oct 4, 20249.409.409.409.409.30-0.84%
Oct 3, 20249.489.489.489.489.38-0.42%
Oct 2, 20249.529.529.529.529.42-0.21%
Oct 1, 20249.549.549.549.549.440.32%
Sep 30, 20249.519.519.519.519.41-0.31%
Sep 27, 20249.549.549.549.549.410.21%
Sep 26, 20249.529.529.529.529.39-0.10%
Sep 25, 20249.539.539.539.539.40-0.21%
Sep 24, 20249.559.559.559.559.42-
Sep 23, 20249.559.559.559.559.42-0.10%
Sep 20, 20249.569.569.569.569.430.10%
Sep 19, 20249.559.559.559.559.42-0.31%
Sep 18, 20249.589.589.589.589.45-0.21%
Sep 17, 20249.609.609.609.609.47-0.10%
Sep 16, 20249.619.619.619.619.480.21%
Sep 13, 20249.599.599.599.599.460.31%
Sep 12, 20249.569.569.569.569.43-0.10%
Sep 11, 20249.579.579.579.579.44-0.10%
Sep 10, 20249.589.589.589.589.450.31%
Sep 9, 20249.559.559.559.559.420.10%
Sep 6, 20249.549.549.549.549.410.21%
Sep 5, 20249.529.529.529.529.390.32%
Sep 4, 20249.499.499.499.499.360.42%
Sep 3, 20249.459.459.459.459.320.32%
Aug 30, 20249.429.429.429.429.29-0.32%
Aug 29, 20249.459.459.459.459.29-0.11%
Aug 28, 20249.469.469.469.469.30-
Aug 27, 20249.469.469.469.469.30-0.11%
Aug 26, 20249.479.479.479.479.31-
Aug 23, 20249.479.479.479.479.310.42%
Aug 22, 20249.439.439.439.439.27-0.53%
Aug 21, 20249.489.489.489.489.320.32%
Aug 20, 20249.459.459.459.459.290.32%