Columbia Total Return Bond Fund Institutional Class (SRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.57
+0.09 (0.30%)
At close: Mar 31, 2026
SRBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.30% |
| Mar 30, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.49% |
| Mar 27, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.16% |
| Mar 26, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.65% |
| Mar 25, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.46% |
| Mar 24, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.26% |
| Mar 23, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.39% |
| Mar 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.88% |
| Mar 19, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Mar 18, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.39% |
| Mar 17, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.16% |
| Mar 16, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% |
| Mar 13, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.16% |
| Mar 12, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.42% |
| Mar 11, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.52% |
| Mar 10, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.13% |
| Mar 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.13% |
| Mar 6, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.10% |
| Mar 5, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.29% |
| Mar 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.03% |
| Mar 3, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.16% |
| Mar 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.48% |
| Feb 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% |
| Feb 26, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.14 | 0.13% |
| Feb 25, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.10 | -0.06% |
| Feb 24, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.12 | -0.06% |
| Feb 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.14 | 0.26% |
| Feb 20, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.06 | - |
| Feb 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.06 | - |
| Feb 18, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.06 | -0.16% |
| Feb 17, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.11 | -0.03% |
| Feb 13, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.12 | 0.26% |
| Feb 12, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.04 | 0.55% |
| Feb 11, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.87 | -0.26% |
| Feb 10, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.95 | 0.36% |
| Feb 9, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.84 | 0.06% |
| Feb 6, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.82 | 0.03% |
| Feb 5, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | 0.45% |
| Feb 4, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.67 | -0.06% |
| Feb 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | 0.03% |
| Feb 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.68 | -0.13% |
| Jan 30, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | -0.10% |
| Jan 29, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.63 | 0.06% |
| Jan 28, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.61 | -0.10% |
| Jan 27, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.64 | -0.10% |
| Jan 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.67 | 0.13% |
| Jan 23, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.63 | 0.06% |
| Jan 22, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.61 | - |
| Jan 21, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.61 | 0.26% |
| Jan 20, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.53 | -0.36% |