Columbia Total Return Bond Inst (SRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.30
-0.08 (-0.26%)
At close: Jul 8, 2026
SRBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.07% |
| Jul 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.03% |
| Jul 1, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.26% |
| Jun 30, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.01% |
| Jun 29, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.57 | 0.10% |
| Jun 25, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.54 | 0.07% |
| Jun 24, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | 0.46% |
| Jun 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | -0.26% |
| Jun 18, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.46 | 0.26% |
| Jun 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | -0.42% |
| Jun 16, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | 0.20% |
| Jun 15, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.45 | 0.13% |
| Jun 12, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.41 | -0.07% |
| Jun 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.43 | 0.56% |
| Jun 10, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.26 | -0.13% |
| Jun 9, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | 0.20% |
| Jun 8, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.24 | -0.07% |
| Jun 5, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.26 | -0.40% |
| Jun 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | 0.10% |
| Jun 3, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.35 | -0.26% |
| Jun 2, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.43 | 0.10% |
| Jun 1, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | -0.07% |
| May 29, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.42 | 0.45% |
| May 28, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.28 | 0.23% |
| May 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.21 | 0.10% |
| May 26, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.18 | 0.36% |
| May 22, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.08 | 0.10% |
| May 21, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.05 | 0.03% |
| May 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.04 | 0.57% |
| May 19, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.87 | -0.40% |
| May 18, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 29.99 | -0.07% |
| May 15, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.01 | -0.79% |
| May 14, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.24 | 0.03% |
| May 13, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.23 | - |
| May 12, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.23 | -0.33% |
| May 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.33 | -0.29% |
| May 8, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.42 | 0.16% |
| May 7, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.37 | -0.26% |
| May 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.45 | 0.49% |
| May 5, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.30 | 0.20% |
| May 4, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.24 | -0.42% |
| May 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.37 | 0.13% |
| Apr 30, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.33 | 0.52% |
| Apr 29, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.18 | -0.42% |
| Apr 28, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.30 | -0.13% |
| Apr 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.34 | -0.16% |
| Apr 24, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.39 | 0.10% |
| Apr 23, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.36 | -0.16% |
| Apr 22, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.41 | 0.10% |
| Apr 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | -0.35% |