Canada markets closed

Columbia Bond Inst3 (CBFYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.39+0.02 (+0.07%)
At close: 08:01PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202429.3929.3929.3929.3929.39-
Jun 13, 202429.3729.3729.3729.3729.37-
Jun 12, 202429.2129.2129.2129.2129.21-
Jun 11, 202429.0729.0729.0729.0729.07-
Jun 10, 202428.9428.9428.9428.9428.94-
Jun 07, 202428.9928.9928.9928.9928.99-
Jun 06, 202429.2529.2529.2529.2529.25-
Jun 05, 202429.2429.2429.2429.2429.24-
Jun 04, 202429.1629.1629.1629.1629.16-
Jun 03, 202429.0529.0529.0529.0529.05-
May 31, 202428.8828.8828.8828.8828.88-
May 30, 202428.7828.7828.7828.7828.78-
May 29, 202428.6628.6628.6628.6628.66-
May 28, 202428.7628.7628.7628.7628.76-
May 24, 202428.8828.8828.8828.8828.88-
May 23, 202428.8628.8628.8628.8628.86-
May 22, 202428.9628.9628.9628.9628.96-
May 21, 202429.0229.0229.0229.0229.02-
May 20, 202428.9628.9628.9628.9628.96-
May 17, 202429.0029.0029.0029.0029.00-
May 16, 202429.0829.0829.0829.0829.08-
May 15, 202429.1629.1629.1629.1629.16-
May 14, 202428.9628.9628.9628.9628.96-
May 13, 202428.8828.8828.8828.8828.88-
May 10, 202428.8528.8528.8528.8528.85-
May 09, 202428.9328.9328.9328.9328.93-
May 08, 202428.8528.8528.8528.8528.85-
May 07, 202428.9228.9228.9228.9228.92-
May 06, 202428.8728.8728.8728.8728.87-
May 03, 202428.8628.8628.8628.8628.86-
May 02, 202428.7028.7028.7028.7028.70-
May 01, 202428.5728.5728.5728.5728.57-
Apr 30, 202428.4628.4628.4628.4628.46-
Apr 29, 202428.5928.5928.5928.5928.59-
Apr 26, 202428.5328.5328.5328.5328.53-
Apr 25, 202428.4528.4528.4528.4528.45-
Apr 24, 202428.5628.5628.5628.5628.56-
Apr 23, 202428.6428.6428.6428.6428.64-
Apr 22, 202428.5728.5728.5728.5728.57-
Apr 19, 202428.5628.5628.5628.5628.56-
Apr 18, 202428.5228.5228.5228.5228.52-
Apr 17, 202428.6328.6328.6328.6328.63-
Apr 16, 202428.4928.4928.4928.4928.49-
Apr 15, 202428.6128.6128.6128.6128.61-
Apr 12, 202428.8128.8128.8128.8128.81-
Apr 11, 202428.7228.7228.7228.7228.72-
Apr 10, 202428.7328.7328.7328.7328.73-
Apr 09, 202429.1029.1029.1029.1029.10-
Apr 08, 202428.9928.9928.9928.9928.99-
Apr 05, 202429.0429.0429.0429.0429.04-
Apr 04, 202429.2129.2129.2129.2129.21-
Apr 03, 202429.1329.1329.1329.1329.13-
Apr 02, 202429.1129.1129.1129.1129.11-
Apr 01, 202429.1429.1429.1429.1429.14-
Mar 28, 202429.3429.3429.3429.3429.34-
Mar 27, 202429.3929.3929.3929.3929.39-
Mar 26, 202429.3229.3229.3229.3229.32-
Mar 25, 202429.2929.2929.2929.2929.29-
Mar 22, 202429.3529.3529.3529.3529.35-
Mar 21, 202429.2529.2529.2529.2529.25-
Mar 20, 202429.2429.2429.2429.2429.24-
Mar 19, 202429.1829.1829.1829.1829.18-
Mar 18, 202429.1029.1029.1029.1029.10-
Mar 15, 202429.1329.1329.1329.1329.13-
Mar 14, 202429.1629.1629.1629.1629.16-
Mar 13, 202429.3629.3629.3629.3629.36-
Mar 12, 202429.4029.4029.4029.4029.40-
Mar 11, 202429.4929.4929.4929.4929.49-
Mar 08, 202429.5329.5329.5329.5329.53-
Mar 07, 202429.4929.4929.4929.4929.49-
Mar 06, 202429.4429.4429.4429.4429.44-
Mar 05, 202429.3929.3929.3929.3929.39-
Mar 04, 202429.2429.2429.2429.2429.24-
Mar 01, 202429.2929.2929.2929.2929.29-
Feb 29, 202429.1829.1829.1829.1829.18-
Feb 28, 202429.1429.1429.1429.1429.14-
Feb 27, 202429.0729.0729.0729.0729.07-
Feb 26, 202429.1229.1229.1229.1229.12-
Feb 23, 202429.1829.1829.1829.1829.18-
Feb 22, 202429.0529.0529.0529.0529.05-
Feb 21, 202429.0429.0429.0429.0429.04-
Feb 20, 202429.1229.1229.1229.1229.12-
Feb 16, 202429.0829.0829.0829.0829.08-
Feb 15, 202429.1929.1929.1929.1929.19-
Feb 14, 202429.0929.0929.0929.0929.09-
Feb 13, 202428.9828.9828.9828.9828.98-
Feb 12, 202429.2829.2829.2829.2829.28-
Feb 09, 202429.2729.2729.2729.2729.27-
Feb 08, 202429.3029.3029.3029.3029.30-
Feb 07, 202429.3829.3829.3829.3829.38-
Feb 06, 202429.4429.4429.4429.4429.44-
Feb 05, 202429.2829.2829.2829.2829.28-
Feb 02, 202429.5229.5229.5229.5229.52-
Feb 01, 202429.8429.8429.8429.8429.84-
Jan 31, 202429.6729.6729.6729.6729.67-
Jan 31, 20240.112 Dividend
Jan 30, 202429.5129.5129.5129.5129.40-
Jan 29, 202429.4829.4829.4829.4829.37-
Jan 26, 202429.3529.3529.3529.3529.24-
Jan 25, 202429.3829.3829.3829.3829.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...