Columbia Bond Fund Institutional Class (UMMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.69
+0.10 (0.34%)
Apr 25, 2025, 4:00 PM EDT
UMMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.34% |
| Apr 25, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.34% |
| Apr 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.54% |
| Apr 23, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.10% |
| Apr 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.10% |
| Apr 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.51% |
| Apr 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.24% |
| Apr 16, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.34% |
| Apr 15, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.20% |
| Apr 14, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.72% |
| Apr 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.41% |
| Apr 10, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.34% |
| Apr 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% |
| Apr 8, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.51% |
| Apr 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.16% |
| Apr 4, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.13% |
| Apr 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.84% |
| Apr 2, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.17% |
| Apr 1, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.34% |
| Mar 31, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.13% |
| Mar 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.61% |
| Mar 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.10% |
| Mar 26, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% |
| Mar 25, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.10% |
| Mar 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.54% |
| Mar 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.07% |
| Mar 20, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.13% |
| Mar 19, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.30% |
| Mar 18, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.10% |
| Mar 17, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Mar 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.24% |
| Mar 13, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.20% |
| Mar 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.24% |
| Mar 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.40% |
| Mar 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.54% |
| Mar 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.20% |
| Mar 6, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.03% |
| Mar 5, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.40% |
| Mar 4, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.20% |
| Mar 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.20% |
| Feb 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.47% |
| Feb 27, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.55 | -0.17% |
| Feb 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | 0.27% |
| Feb 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.52 | 0.61% |
| Feb 24, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.34 | 0.17% |
| Feb 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.29 | 0.48% |
| Feb 20, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.15 | 0.17% |
| Feb 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 0.14% |
| Feb 18, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.06 | -0.41% |
| Feb 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.18 | 0.34% |