Columbia Total Return Bond Inst (SRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.69
+0.02 (0.07%)
Aug 20, 2025, 4:00 PM EDT
SRBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.59% |
| Aug 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.26% |
| Aug 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.07% |
| Aug 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.16% |
| Aug 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.07% |
| Aug 15, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.20% |
| Aug 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.36% |
| Aug 13, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.42% |
| Aug 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Aug 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.03% |
| Aug 8, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.29% |
| Aug 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.13% |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.03% |
| Aug 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Aug 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.13% |
| Aug 1, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.98% |
| Jul 31, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.03% |
| Jul 30, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.33% |
| Jul 29, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.49% |
| Jul 28, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.16% |
| Jul 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.16% |
| Jul 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.16% |
| Jul 23, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.33% |
| Jul 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% |
| Jul 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% |
| Jul 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.23% |
| Jul 17, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.10% |
| Jul 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.26% |
| Jul 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.36% |
| Jul 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.03% |
| Jul 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.39% |
| Jul 10, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.03% |
| Jul 9, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.39% |
| Jul 8, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.13% |
| Jul 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.33% |
| Jul 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.36% |
| Jul 2, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.16% |
| Jul 1, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.13% |
| Jun 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% |
| Jun 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.26% |
| Jun 26, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.36% |
| Jun 25, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.10% |
| Jun 24, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.36% |
| Jun 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.36% |
| Jun 20, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.07% |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Jun 17, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.33% |
| Jun 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.20% |
| Jun 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.39% |
| Jun 12, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.36% |