Advertisement
U.S. markets closed

Columbia Total Return Bond Inst2 (CTBRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
30.01-0.05 (-0.17%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202430.0630.0630.0630.0630.06-
Mar 26, 202429.9929.9929.9929.9929.99-
Mar 25, 202429.9729.9729.9729.9729.97-
Mar 22, 202430.0330.0330.0330.0330.03-
Mar 21, 202429.9229.9229.9229.9229.92-
Mar 20, 202429.9129.9129.9129.9129.91-
Mar 19, 202429.8429.8429.8429.8429.84-
Mar 18, 202429.7529.7529.7529.7529.75-
Mar 15, 202429.8029.8029.8029.8029.80-
Mar 14, 202429.8329.8329.8329.8329.83-
Mar 13, 202430.0530.0530.0530.0530.05-
Mar 12, 202430.0930.0930.0930.0930.09-
Mar 11, 202430.2030.2030.2030.2030.20-
Mar 08, 202430.2430.2430.2430.2430.24-
Mar 07, 202430.2030.2030.2030.2030.20-
Mar 06, 202430.1430.1430.1430.1430.14-
Mar 05, 202430.0930.0930.0930.0930.09-
Mar 04, 202429.9229.9229.9229.9229.92-
Mar 01, 202429.9829.9829.9829.9829.98-
Feb 29, 202429.8529.8529.8529.8529.85-
Feb 28, 202429.8129.8129.8129.8129.81-
Feb 27, 202429.7429.7429.7429.7429.74-
Feb 26, 202429.7829.7829.7829.7829.78-
Feb 23, 202429.8529.8529.8529.8529.85-
Feb 22, 202429.7029.7029.7029.7029.70-
Feb 21, 202429.7129.7129.7129.7129.71-
Feb 20, 202429.8029.8029.8029.8029.80-
Feb 16, 202429.7629.7629.7629.7629.76-
Feb 15, 202429.8829.8829.8829.8829.88-
Feb 14, 202429.7929.7929.7929.7929.79-
Feb 13, 202429.6829.6829.6829.6829.68-
Feb 12, 202430.0130.0130.0130.0130.01-
Feb 09, 202429.9929.9929.9929.9929.99-
Feb 08, 202430.0330.0330.0330.0330.03-
Feb 07, 202430.1330.1330.1330.1330.13-
Feb 06, 202430.1830.1830.1830.1830.18-
Feb 05, 202430.0130.0130.0130.0130.01-
Feb 02, 202430.2730.2730.2730.2730.27-
Feb 01, 202430.6230.6230.6230.6230.62-
Jan 31, 202430.4430.4430.4430.4430.44-
Jan 31, 20240.13 Dividend
Jan 30, 202430.2630.2630.2630.2630.13-
Jan 29, 202430.2330.2330.2330.2330.10-
Jan 26, 202430.0930.0930.0930.0929.96-
Jan 25, 202430.1330.1330.1330.1330.00-
Jan 24, 202429.9929.9929.9929.9929.86-
Jan 23, 202430.0630.0630.0630.0629.93-
Jan 22, 202430.1430.1430.1430.1430.01-
Jan 19, 202430.0530.0530.0530.0529.92-
Jan 18, 202430.0730.0730.0730.0729.94-
Jan 17, 202430.1130.1130.1130.1129.98-
Jan 16, 202430.2330.2330.2330.2330.10-
Jan 12, 202430.4730.4730.4730.4730.34-
Jan 11, 202430.3830.3830.3830.3830.25-
Jan 10, 202430.2330.2330.2330.2330.10-
Jan 09, 202430.2430.2430.2430.2430.11-
Jan 08, 202430.2630.2630.2630.2630.13-
Jan 05, 202430.1730.1730.1730.1730.04-
Jan 04, 202430.2330.2330.2330.2330.10-
Jan 03, 202430.4130.4130.4130.4130.28-
Jan 02, 202430.4030.4030.4030.4030.27-
Dec 29, 202330.5730.5730.5730.5730.44-
Dec 29, 20230.14 Dividend
Dec 28, 202330.6030.6030.6030.6030.33-
Dec 27, 202330.7030.7030.7030.7030.43-
Dec 26, 202330.5030.5030.5030.5030.23-
Dec 22, 202330.4930.4930.4930.4930.22-
Dec 21, 202330.4930.4930.4930.4930.22-
Dec 20, 202330.5030.5030.5030.5030.23-
Dec 19, 202330.3730.3730.3730.3730.10-
Dec 18, 202330.3130.3130.3130.3130.04-
Dec 15, 202330.3730.3730.3730.3730.10-
Dec 14, 202330.4230.4230.4230.4230.15-
Dec 13, 202330.1430.1430.1430.1429.87-
Dec 12, 202329.7129.7129.7129.7129.45-
Dec 11, 202329.6429.6429.6429.6429.38-
Dec 08, 202329.6529.6529.6529.6529.39-
Dec 07, 202329.8229.8229.8229.8229.56-
Dec 06, 202329.8329.8329.8329.8329.57-
Dec 05, 202329.7329.7329.7329.7329.47-
Dec 04, 202329.5529.5529.5529.5529.29-
Dec 01, 202329.6429.6429.6429.6429.38-
Nov 30, 202329.3829.3829.3829.3829.12-
Nov 30, 20230.144 Dividend
Nov 29, 202329.5129.5129.5129.5129.11-
Nov 28, 202329.3329.3329.3329.3328.93-
Nov 27, 202329.1929.1929.1929.1928.79-
Nov 24, 202329.0229.0229.0229.0228.62-
Nov 22, 202329.1429.1429.1429.1428.74-
Nov 21, 202329.1429.1429.1429.1428.74-
Nov 20, 202329.1129.1129.1129.1128.71-
Nov 17, 202329.0629.0629.0629.0628.66-
Nov 16, 202329.0229.0229.0229.0228.62-
Nov 15, 202328.8628.8628.8628.8628.46-
Nov 14, 202329.0229.0229.0229.0228.62-
Nov 13, 202328.6328.6328.6328.6328.24-
Nov 10, 202328.6328.6328.6328.6328.24-
Nov 09, 202328.6028.6028.6028.6028.21-
Nov 08, 202328.8228.8228.8228.8228.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...