Canada markets closed

Columbia Total Return Bond Inst3 (CTBYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.55+0.01 (+0.03%)
At close: 08:05AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202429.5529.5529.5529.5529.55-
May 03, 202429.5429.5429.5429.5429.54-
May 02, 202429.3729.3729.3729.3729.37-
May 01, 202429.2429.2429.2429.2429.24-
Apr 30, 202429.1029.1029.1029.1029.10-
Apr 30, 20240.109 Dividend
Apr 29, 202429.2429.2429.2429.2429.13-
Apr 26, 202429.1629.1629.1629.1629.05-
Apr 25, 202429.0929.0929.0929.0928.98-
Apr 24, 202429.2029.2029.2029.2029.09-
Apr 23, 202429.2829.2829.2829.2829.17-
Apr 22, 202429.2129.2129.2129.2129.10-
Apr 19, 202429.2029.2029.2029.2029.09-
Apr 18, 202429.1529.1529.1529.1529.04-
Apr 17, 202429.2629.2629.2629.2629.15-
Apr 16, 202429.1129.1129.1129.1129.00-
Apr 15, 202429.2329.2329.2329.2329.12-
Apr 12, 202429.4529.4529.4529.4529.34-
Apr 11, 202429.3629.3629.3629.3629.25-
Apr 10, 202429.3729.3729.3729.3729.26-
Apr 09, 202429.7929.7929.7929.7929.68-
Apr 08, 202429.6729.6729.6729.6729.56-
Apr 05, 202429.7429.7429.7429.7429.63-
Apr 04, 202429.9129.9129.9129.9129.80-
Apr 03, 202429.8229.8229.8229.8229.71-
Apr 02, 202429.8029.8029.8029.8029.69-
Apr 01, 202429.8229.8229.8229.8229.71-
Mar 28, 202430.0730.0730.0730.0729.96-
Mar 27, 202430.1230.1230.1230.1230.01-
Mar 26, 202430.0530.0530.0530.0529.94-
Mar 25, 202430.0330.0330.0330.0329.92-
Mar 22, 202430.0930.0930.0930.0929.98-
Mar 21, 202429.9829.9829.9829.9829.87-
Mar 20, 202429.9729.9729.9729.9729.86-
Mar 19, 202429.9029.9029.9029.9029.79-
Mar 18, 202429.8129.8129.8129.8129.70-
Mar 15, 202429.8629.8629.8629.8629.75-
Mar 14, 202429.8929.8929.8929.8929.78-
Mar 13, 202430.1130.1130.1130.1130.00-
Mar 12, 202430.1530.1530.1530.1530.04-
Mar 11, 202430.2630.2630.2630.2630.15-
Mar 08, 202430.3030.3030.3030.3030.19-
Mar 07, 202430.2630.2630.2630.2630.15-
Mar 06, 202430.2130.2130.2130.2130.10-
Mar 05, 202430.1530.1530.1530.1530.04-
Mar 04, 202429.9829.9829.9829.9829.87-
Mar 01, 202430.0530.0530.0530.0529.94-
Feb 29, 202429.9129.9129.9129.9129.80-
Feb 28, 202429.8729.8729.8729.8729.76-
Feb 27, 202429.8029.8029.8029.8029.69-
Feb 26, 202429.8529.8529.8529.8529.74-
Feb 23, 202429.9129.9129.9129.9129.80-
Feb 22, 202429.7729.7729.7729.7729.66-
Feb 21, 202429.7729.7729.7729.7729.66-
Feb 20, 202429.8629.8629.8629.8629.75-
Feb 16, 202429.8229.8229.8229.8229.71-
Feb 15, 202429.9429.9429.9429.9429.83-
Feb 14, 202429.8529.8529.8529.8529.74-
Feb 13, 202429.7429.7429.7429.7429.63-
Feb 12, 202430.0730.0730.0730.0729.96-
Feb 09, 202430.0530.0530.0530.0529.94-
Feb 08, 202430.0930.0930.0930.0929.98-
Feb 07, 202430.1930.1930.1930.1930.08-
Feb 06, 202430.2430.2430.2430.2430.13-
Feb 05, 202430.0730.0730.0730.0729.96-
Feb 02, 202430.3430.3430.3430.3430.23-
Feb 01, 202430.6830.6830.6830.6830.57-
Jan 31, 202430.5030.5030.5030.5030.39-
Jan 31, 20240.131 Dividend
Jan 30, 202430.3230.3230.3230.3230.08-
Jan 29, 202430.2930.2930.2930.2930.05-
Jan 26, 202430.1530.1530.1530.1529.91-
Jan 25, 202430.1930.1930.1930.1929.95-
Jan 24, 202430.0630.0630.0630.0629.82-
Jan 23, 202430.1230.1230.1230.1229.88-
Jan 22, 202430.2030.2030.2030.2029.96-
Jan 19, 202430.1230.1230.1230.1229.88-
Jan 18, 202430.1330.1330.1330.1329.89-
Jan 17, 202430.1730.1730.1730.1729.93-
Jan 16, 202430.3030.3030.3030.3030.06-
Jan 12, 202430.5430.5430.5430.5430.29-
Jan 11, 202430.4530.4530.4530.4530.21-
Jan 10, 202430.2930.2930.2930.2930.05-
Jan 09, 202430.3030.3030.3030.3030.06-
Jan 08, 202430.3230.3230.3230.3230.08-
Jan 05, 202430.2330.2330.2330.2329.99-
Jan 04, 202430.3030.3030.3030.3030.06-
Jan 03, 202430.4730.4730.4730.4730.23-
Jan 02, 202430.4630.4630.4630.4630.22-
Dec 29, 202330.6330.6330.6330.6330.38-
Dec 29, 20230.141 Dividend
Dec 28, 202330.6630.6630.6630.6630.27-
Dec 27, 202330.7630.7630.7630.7630.37-
Dec 26, 202330.5630.5630.5630.5630.18-
Dec 22, 202330.5530.5530.5530.5530.17-
Dec 21, 202330.5530.5530.5530.5530.17-
Dec 20, 202330.5630.5630.5630.5630.18-
Dec 19, 202330.4430.4430.4430.4430.06-
Dec 18, 202330.3830.3830.3830.3830.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...