Columbia Bond Fund (UMMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.34
+0.15 (0.50%)
Oct 10, 2025, 4:00 PM EDT
UMMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.50% |
| Oct 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.10% |
| Oct 8, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.03% |
| Oct 7, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.17% |
| Oct 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.26% |
| Oct 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.16% |
| Oct 2, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.10% |
| Oct 1, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.30% |
| Sep 30, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.03% |
| Sep 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.23% |
| Sep 26, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.07% |
| Sep 25, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.20% |
| Sep 24, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.20% |
| Sep 23, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.17% |
| Sep 22, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.17% |
| Sep 19, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.03% |
| Sep 18, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.26% |
| Sep 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.23% |
| Sep 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.03% |
| Sep 15, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.20% |
| Sep 12, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.16% |
| Sep 11, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.16% |
| Sep 10, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.20% |
| Sep 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.26% |
| Sep 8, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.26% |
| Sep 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% |
| Sep 4, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.30% |
| Sep 3, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.33% |
| Sep 2, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.23% |
| Aug 29, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.10% |
| Aug 28, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.10% |
| Aug 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.10% |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% |
| Aug 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.13% |
| Aug 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.50% |
| Aug 21, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.23% |
| Aug 20, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% |
| Aug 19, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.17% |
| Aug 18, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.07% |
| Aug 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.20% |
| Aug 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.30% |
| Aug 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.33% |
| Aug 12, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Aug 11, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.03% |
| Aug 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.23% |
| Aug 7, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.10% |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.03% |
| Aug 5, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Aug 4, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.10% |
| Aug 1, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.87% |