Columbia Total Return Bond Fund Institutional Class (SRBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.26
+0.02 (0.07%)
May 9, 2025, 4:00 PM EDT
SRBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.07% |
| May 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.62% |
| May 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.20% |
| May 6, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.20% |
| May 5, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.13% |
| May 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.52% |
| May 1, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.42% |
| Apr 30, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.03% |
| Apr 29, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.26% |
| Apr 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% |
| Apr 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.36% |
| Apr 24, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.56% |
| Apr 23, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.17% |
| Apr 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.17% |
| Apr 21, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.53% |
| Apr 17, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.26% |
| Apr 16, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.36% |
| Apr 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.20% |
| Apr 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.87% |
| Apr 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.43% |
| Apr 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.40% |
| Apr 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.33% |
| Apr 8, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.53% |
| Apr 7, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.23% |
| Apr 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.07% |
| Apr 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.85% |
| Apr 2, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.20% |
| Apr 1, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.39% |
| Mar 31, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.10% |
| Mar 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% |
| Mar 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.13% |
| Mar 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.26% |
| Mar 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.13% |
| Mar 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.56% |
| Mar 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.10% |
| Mar 20, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.20% |
| Mar 19, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| Mar 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.13% |
| Mar 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.03% |
| Mar 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.30% |
| Mar 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.23% |
| Mar 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.30% |
| Mar 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.43% |
| Mar 10, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.59% |
| Mar 7, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.23% |
| Mar 6, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.07% |
| Mar 5, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.43% |
| Mar 4, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.23% |
| Mar 3, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.23% |
| Feb 28, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.46% |