Skip to main content
The Hartford Total Return Bond Fund Class R6 (ITBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.89
-0.01 (-0.11%)
Jan 13, 2025, 4:00 PM EST

ITBVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.898.898.898.898.89-0.11%
Jan 10, 20258.908.908.908.908.90-0.56%
Jan 8, 20258.958.958.958.958.95-
Jan 7, 20258.958.958.958.958.95-0.22%
Jan 6, 20258.978.978.978.978.97-0.11%
Jan 3, 20258.988.988.988.988.98-0.22%
Jan 2, 20259.009.009.009.009.00-
Dec 31, 20249.009.009.009.009.00-
Dec 30, 20249.009.009.009.008.970.22%
Dec 27, 20248.988.988.988.988.95-0.33%
Dec 26, 20249.019.019.019.018.980.11%
Dec 24, 20249.009.009.009.008.97-
Dec 23, 20249.009.009.009.008.97-0.22%
Dec 20, 20249.029.029.029.028.990.11%
Dec 19, 20249.019.019.019.018.98-0.33%
Dec 18, 20249.049.049.049.049.01-0.66%
Dec 17, 20249.109.109.109.109.07-
Dec 16, 20249.109.109.109.109.070.11%
Dec 13, 20249.099.099.099.099.06-0.44%
Dec 12, 20249.139.139.139.139.10-0.33%
Dec 11, 20249.169.169.169.169.13-0.22%
Dec 10, 20249.189.189.189.189.15-0.11%
Dec 9, 20249.199.199.199.199.16-0.22%
Dec 6, 20249.219.219.219.219.180.11%
Dec 5, 20249.209.209.209.209.170.11%
Dec 4, 20249.199.199.199.199.160.22%
Dec 3, 20249.179.179.179.179.14-0.11%
Dec 2, 20249.189.189.189.189.15-
Nov 29, 20249.189.189.189.189.150.33%
Nov 27, 20249.159.159.159.159.080.22%
Nov 26, 20249.139.139.139.139.06-0.11%
Nov 25, 20249.149.149.149.149.070.66%
Nov 22, 20249.089.089.089.089.020.11%
Nov 21, 20249.079.079.079.079.01-0.11%
Nov 20, 20249.089.089.089.089.02-
Nov 19, 20249.089.089.089.089.020.11%
Nov 18, 20249.079.079.079.079.010.11%
Nov 15, 20249.069.069.069.069.00-0.11%
Nov 14, 20249.079.079.079.079.01-
Nov 13, 20249.079.079.079.079.01-0.11%
Nov 12, 20249.089.089.089.089.02-0.55%
Nov 11, 20249.139.139.139.139.06-0.11%
Nov 8, 20249.149.149.149.149.070.22%
Nov 7, 20249.129.129.129.129.060.55%
Nov 6, 20249.079.079.079.079.01-0.66%
Nov 5, 20249.139.139.139.139.060.11%
Nov 4, 20249.129.129.129.129.060.44%
Nov 1, 20249.089.089.089.089.02-0.44%
Oct 31, 20249.129.129.129.129.06-0.11%
Oct 30, 20249.139.139.139.139.03-
Oct 29, 20249.139.139.139.139.030.11%
Oct 28, 20249.129.129.129.129.02-0.22%
Oct 25, 20249.149.149.149.149.04-0.22%
Oct 24, 20249.169.169.169.169.060.22%
Oct 23, 20249.149.149.149.149.04-0.33%
Oct 22, 20249.179.179.179.179.07-
Oct 21, 20249.179.179.179.179.07-0.76%
Oct 18, 20249.249.249.249.249.14-
Oct 17, 20249.249.249.249.249.14-0.43%
Oct 16, 20249.289.289.289.289.180.11%
Oct 15, 20249.279.279.279.279.170.43%
Oct 14, 20249.239.239.239.239.13-0.22%
Oct 11, 20249.259.259.259.259.15-
Oct 10, 20249.259.259.259.259.15-
Oct 9, 20249.259.259.259.259.15-0.32%
Oct 8, 20249.289.289.289.289.180.11%
Oct 7, 20249.279.279.279.279.17-0.32%
Oct 4, 20249.309.309.309.309.20-0.85%
Oct 3, 20249.389.389.389.389.28-0.42%
Oct 2, 20249.429.429.429.429.32-0.21%
Oct 1, 20249.449.449.449.449.340.32%
Sep 30, 20249.419.419.419.419.31-0.32%
Sep 27, 20249.449.449.449.449.310.21%
Sep 26, 20249.429.429.429.429.29-
Sep 25, 20249.429.429.429.429.29-0.32%
Sep 24, 20249.459.459.459.459.32-
Sep 23, 20249.459.459.459.459.32-0.11%
Sep 20, 20249.469.469.469.469.330.11%
Sep 19, 20249.459.459.459.459.32-0.21%
Sep 18, 20249.479.479.479.479.34-0.32%
Sep 17, 20249.509.509.509.509.37-
Sep 16, 20249.509.509.509.509.370.21%
Sep 13, 20249.489.489.489.489.350.21%
Sep 12, 20249.469.469.469.469.33-0.11%
Sep 11, 20249.479.479.479.479.34-0.11%
Sep 10, 20249.489.489.489.489.350.42%
Sep 9, 20249.449.449.449.449.310.11%
Sep 6, 20249.439.439.439.439.300.21%
Sep 5, 20249.419.419.419.419.280.21%
Sep 4, 20249.399.399.399.399.260.43%
Sep 3, 20249.359.359.359.359.220.32%
Aug 30, 20249.329.329.329.329.19-0.21%
Aug 29, 20249.349.349.349.349.18-0.21%
Aug 28, 20249.369.369.369.369.20-
Aug 27, 20249.369.369.369.369.20-0.11%
Aug 26, 20249.379.379.379.379.21-
Aug 23, 20249.379.379.379.379.210.43%
Aug 22, 20249.339.339.339.339.17-0.53%
Aug 21, 20249.389.389.389.389.210.32%
Aug 20, 20249.359.359.359.359.190.32%