Columbia Bond Fund (UMMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.34
-0.05 (-0.16%)
At close: Nov 28, 2025
UMMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.16% |
| Nov 26, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.07% |
| Nov 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.20% |
| Nov 24, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.13% |
| Nov 21, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.23% |
| Nov 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.17% |
| Nov 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.07% |
| Nov 18, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.07% |
| Nov 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.03% |
| Nov 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.17% |
| Nov 13, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.26% |
| Nov 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Nov 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.20% |
| Nov 10, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.10% |
| Nov 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.03% |
| Nov 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.40% |
| Nov 5, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.36% |
| Nov 4, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.03% |
| Nov 3, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.07% |
| Oct 31, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.10% |
| Oct 30, 2025 | 30.17 | 30.17 | 30.17 | 30.28 | 30.17 | -0.16% |
| Oct 29, 2025 | 30.22 | 30.22 | 30.22 | 30.33 | 30.22 | -0.52% |
| Oct 28, 2025 | 30.38 | 30.38 | 30.38 | 30.49 | 30.38 | 0.10% |
| Oct 27, 2025 | 30.35 | 30.35 | 30.35 | 30.46 | 30.35 | 0.03% |
| Oct 24, 2025 | 30.34 | 30.34 | 30.34 | 30.45 | 30.34 | 0.03% |
| Oct 23, 2025 | 30.33 | 30.33 | 30.33 | 30.44 | 30.33 | -0.26% |
| Oct 22, 2025 | 30.41 | 30.41 | 30.41 | 30.52 | 30.41 | - |
| Oct 21, 2025 | 30.41 | 30.41 | 30.41 | 30.52 | 30.41 | 0.13% |
| Oct 20, 2025 | 30.37 | 30.37 | 30.37 | 30.48 | 30.37 | 0.13% |
| Oct 17, 2025 | 30.33 | 30.33 | 30.33 | 30.44 | 30.33 | -0.16% |
| Oct 16, 2025 | 30.38 | 30.38 | 30.38 | 30.49 | 30.38 | 0.40% |
| Oct 15, 2025 | 30.26 | 30.26 | 30.26 | 30.37 | 30.26 | -0.13% |
| Oct 14, 2025 | 30.30 | 30.30 | 30.30 | 30.41 | 30.30 | 0.20% |
| Oct 13, 2025 | 30.24 | 30.24 | 30.24 | 30.35 | 30.24 | 0.03% |
| Oct 10, 2025 | 30.23 | 30.23 | 30.23 | 30.34 | 30.23 | 0.50% |
| Oct 9, 2025 | 30.08 | 30.08 | 30.08 | 30.19 | 30.08 | -0.10% |
| Oct 8, 2025 | 30.11 | 30.11 | 30.11 | 30.22 | 30.11 | -0.03% |
| Oct 7, 2025 | 30.12 | 30.12 | 30.12 | 30.23 | 30.12 | 0.17% |
| Oct 6, 2025 | 30.07 | 30.07 | 30.07 | 30.18 | 30.07 | -0.26% |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.26 | 30.15 | -0.16% |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.31 | 30.20 | 0.10% |
| Oct 1, 2025 | 30.17 | 30.17 | 30.17 | 30.28 | 30.17 | 0.30% |
| Sep 30, 2025 | 30.08 | 30.08 | 30.08 | 30.19 | 30.08 | -0.03% |
| Sep 29, 2025 | 29.98 | 29.98 | 29.98 | 30.20 | 29.98 | 0.23% |
| Sep 26, 2025 | 29.91 | 29.91 | 29.91 | 30.13 | 29.91 | -0.07% |
| Sep 25, 2025 | 29.93 | 29.93 | 29.93 | 30.15 | 29.93 | -0.20% |
| Sep 24, 2025 | 29.99 | 29.99 | 29.99 | 30.21 | 29.99 | -0.20% |
| Sep 23, 2025 | 30.05 | 30.05 | 30.05 | 30.27 | 30.05 | 0.17% |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.22 | 30.00 | -0.17% |
| Sep 19, 2025 | 30.05 | 30.05 | 30.05 | 30.27 | 30.05 | -0.03% |