Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Columbia Total Return Bond R (CIBRX)

30.19
+0.06
+(0.20%)
At close: 8:00:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202530.1930.1930.1930.1930.19-
Apr 14, 202530.1330.1330.1330.1330.13-
Apr 11, 202529.8829.8829.8829.8829.88-
Apr 10, 202530.0030.0030.0030.0030.00-
Apr 9, 202530.1230.1230.1230.1230.12-
Apr 8, 202530.2230.2230.2230.2230.22-
Apr 7, 202530.3830.3830.3830.3830.38-
Apr 4, 202530.7630.7630.7630.7630.76-
Apr 3, 202530.7430.7430.7430.7430.74-
Apr 2, 202530.4930.4930.4930.4930.49-
Apr 1, 202530.5430.5430.5430.5430.54-
Mar 31, 2025 0.11 Dividend
Mar 31, 202530.4330.4330.4330.4330.43-
Mar 28, 202530.3930.3930.3930.3930.28-
Mar 27, 202530.2030.2030.2030.2030.10-
Mar 26, 202530.2430.2430.2430.2430.14-
Mar 25, 202530.3130.3130.3130.3130.21-
Mar 24, 202530.2730.2730.2730.2730.17-
Mar 21, 202530.4430.4430.4430.4430.33-
Mar 20, 202530.4730.4730.4730.4730.36-
Mar 19, 202530.4230.4230.4230.4230.31-
Mar 18, 202530.3330.3330.3330.3330.23-
Mar 17, 202530.2930.2930.2930.2930.19-
Mar 14, 202530.2830.2830.2830.2830.18-
Mar 13, 202530.3630.3630.3630.3630.26-
Mar 12, 202530.3030.3030.3030.3030.20-
Mar 11, 202530.3830.3830.3830.3830.28-
Mar 10, 202530.5230.5230.5230.5230.41-
Mar 7, 202530.3430.3430.3430.3430.24-
Mar 6, 202530.4030.4030.4030.4030.29-
Mar 5, 202530.4230.4230.4230.4230.31-
Mar 4, 202530.5530.5530.5530.5530.44-
Mar 3, 202530.6330.6330.6330.6330.52-
Feb 28, 2025 0.12 Dividend
Feb 28, 202530.5630.5630.5630.5630.45-
Feb 27, 202530.4130.4130.4130.4130.19-
Feb 26, 202530.4630.4630.4630.4630.24-
Feb 25, 202530.3730.3730.3730.3730.15-
Feb 24, 202530.1630.1630.1630.1629.94-
Feb 21, 202530.1130.1130.1130.1129.89-
Feb 20, 202529.9429.9429.9429.9429.72-
Feb 19, 202529.8929.8929.8929.8929.67-
Feb 18, 202529.8429.8429.8429.8429.62-
Feb 14, 202529.9829.9829.9829.9829.76-
Feb 13, 202529.8729.8729.8729.8729.65-
Feb 12, 202529.6629.6629.6629.6629.44-
Feb 11, 202529.8829.8829.8829.8829.66-
Feb 10, 202529.9529.9529.9529.9529.73-
Feb 7, 202529.9629.9629.9629.9629.74-
Feb 6, 202530.0930.0930.0930.0929.87-
Feb 5, 202530.1330.1330.1330.1329.91-
Feb 4, 202529.9629.9629.9629.9629.74-
Feb 3, 202529.9029.9029.9029.9029.68-
Jan 31, 2025 0.11 Dividend
Jan 31, 202529.9029.9029.9029.9029.68-
Jan 30, 202529.9629.9629.9629.9629.63-
Jan 29, 202529.9129.9129.9129.9129.58-
Jan 28, 202529.9429.9429.9429.9429.61-
Jan 27, 202529.9629.9629.9629.9629.63-
Jan 24, 202529.7629.7629.7629.7629.43-
Jan 23, 202529.7229.7229.7229.7229.39-
Jan 22, 202529.7829.7829.7829.7829.45-
Jan 21, 202529.8329.8329.8329.8329.50-
Jan 17, 202529.7529.7529.7529.7529.42-
Jan 16, 202529.7829.7829.7829.7829.45-
Jan 15, 202529.6829.6829.6829.6829.35-
Jan 14, 202529.3829.3829.3829.3829.06-
Jan 13, 202529.3529.3529.3529.3529.03-
Jan 10, 202529.4029.4029.4029.4029.08-
Jan 8, 202529.6429.6429.6429.6429.31-
Jan 7, 202529.6329.6329.6329.6329.30-
Jan 6, 202529.7429.7429.7429.7429.41-
Jan 3, 202529.7729.7729.7729.7729.44-
Jan 2, 202529.8329.8329.8329.8329.50-
Dec 31, 2024 0.11 Dividend
Dec 31, 202429.8329.8329.8329.8329.50-
Dec 30, 202429.8829.8829.8829.8829.44-
Dec 27, 202429.7229.7229.7229.7229.28-
Dec 26, 202429.7929.7929.7929.7929.35-
Dec 24, 202429.7629.7629.7629.7629.32-
Dec 23, 202429.7529.7529.7529.7529.31-
Dec 20, 202429.8729.8729.8729.8729.43-
Dec 19, 202429.8029.8029.8029.8029.36-
Dec 18, 202429.9229.9229.9229.9229.48-
Dec 17, 202430.1930.1930.1930.1929.74-
Dec 16, 202430.2030.2030.2030.2029.75-
Dec 13, 202430.1930.1930.1930.1929.74-
Dec 12, 202430.3530.3530.3530.3529.90-
Dec 11, 202430.4830.4830.4830.4830.03-
Dec 10, 202430.5730.5730.5730.5730.12-
Dec 9, 202430.6130.6130.6130.6130.16-
Dec 6, 202430.7130.7130.7130.7130.26-
Dec 5, 202430.6330.6330.6330.6330.18-
Dec 4, 202430.6330.6330.6330.6330.18-
Dec 3, 202430.5230.5230.5230.5230.07-
Dec 2, 202430.5830.5830.5830.5830.13-
Nov 29, 2024 0.12 Dividend
Nov 29, 202430.5630.5630.5630.5630.11-
Nov 27, 202430.4530.4530.4530.4529.88-
Nov 26, 202430.3630.3630.3630.3629.79-
Nov 25, 202430.4330.4330.4330.4329.86-
Nov 22, 202430.1330.1330.1330.1329.57-
Nov 21, 202430.1030.1030.1030.1029.54-
Nov 20, 202430.1230.1230.1230.1229.56-
Nov 19, 202430.1730.1730.1730.1729.61-
Nov 18, 202430.1230.1230.1230.1229.56-
Nov 15, 202430.0930.0930.0930.0929.53-
Nov 14, 202430.1130.1130.1130.1129.55-
Nov 13, 202430.1330.1330.1330.1329.57-
Nov 12, 202430.1330.1330.1330.1329.57-
Nov 11, 202430.3230.3230.3230.3229.75-
Nov 8, 202430.3930.3930.3930.3929.82-
Nov 7, 202430.3430.3430.3430.3429.77-
Nov 6, 202430.1230.1230.1230.1229.56-
Nov 5, 202430.3430.3430.3430.3429.77-
Nov 4, 202430.3130.3130.3130.3129.74-
Nov 1, 202430.1930.1930.1930.1929.63-
Oct 31, 2024 0.11 Dividend
Oct 31, 202430.3130.3130.3130.3129.74-
Oct 30, 202430.3430.3430.3430.3429.66-
Oct 29, 202430.3830.3830.3830.3829.70-
Oct 28, 202430.3730.3730.3730.3729.69-
Oct 25, 202430.4330.4330.4330.4329.75-
Oct 24, 202430.5030.5030.5030.5029.82-
Oct 23, 202430.4530.4530.4530.4529.77-
Oct 22, 202430.5330.5330.5330.5329.85-
Oct 21, 202430.5730.5730.5730.5729.89-
Oct 18, 202430.8030.8030.8030.8030.11-
Oct 17, 202430.7730.7730.7730.7730.08-
Oct 16, 202430.9330.9330.9330.9330.24-
Oct 15, 202430.8830.8830.8830.8830.19-
Oct 14, 202430.7730.7730.7730.7730.08-
Oct 11, 202430.8030.8030.8030.8030.11-
Oct 10, 202430.7930.7930.7930.7930.10-
Oct 9, 202430.7830.7830.7830.7830.09-
Oct 8, 202430.8730.8730.8730.8730.18-
Oct 7, 202430.8530.8530.8530.8530.16-
Oct 4, 202430.9730.9730.9730.9730.28-
Oct 3, 202431.2831.2831.2831.2830.58-
Oct 2, 202431.4231.4231.4231.4230.72-
Oct 1, 202431.5131.5131.5131.5130.80-
Sep 30, 2024 0.11 Dividend
Sep 30, 202431.3931.3931.3931.3930.69-
Sep 27, 202431.5031.5031.5031.5030.69-
Sep 26, 202431.4131.4131.4131.4130.60-
Sep 25, 202431.4431.4431.4431.4430.63-
Sep 24, 202431.5631.5631.5631.5630.75-
Sep 23, 202431.5431.5431.5431.5430.73-
Sep 20, 202431.5831.5831.5831.5830.77-
Sep 19, 202431.5931.5931.5931.5930.78-
Sep 18, 202431.6031.6031.6031.6030.79-
Sep 17, 202431.7131.7131.7131.7130.89-
Sep 16, 202431.7631.7631.7631.7630.94-
Sep 13, 202431.6731.6731.6731.6730.85-
Sep 12, 202431.5931.5931.5931.5930.78-
Sep 11, 202431.6331.6331.6331.6330.81-
Sep 10, 202431.6731.6731.6731.6730.85-
Sep 9, 202431.5531.5531.5531.5530.74-
Sep 6, 202431.5231.5231.5231.5230.71-
Sep 5, 202431.4531.4531.4531.4530.64-
Sep 4, 202431.3731.3731.3731.3730.56-
Sep 3, 202431.2031.2031.2031.2030.40-
Aug 30, 2024 0.11 Dividend
Aug 30, 202431.0531.0531.0531.0530.25-
Aug 29, 202431.1531.1531.1531.1530.24-
Aug 28, 202431.1931.1931.1931.1930.28-
Aug 27, 202431.2131.2131.2131.2130.30-
Aug 26, 202431.2131.2131.2131.2130.30-
Aug 23, 202431.2431.2431.2431.2430.32-
Aug 22, 202431.0931.0931.0931.0930.18-
Aug 21, 202431.2431.2431.2431.2430.32-
Aug 20, 202431.1531.1531.1531.1530.24-
Aug 19, 202431.0531.0531.0531.0530.14-
Aug 16, 202431.0131.0131.0131.0130.10-
Aug 15, 202430.9430.9430.9430.9430.03-
Aug 14, 202431.1331.1331.1331.1330.22-
Aug 13, 202431.0831.0831.0831.0830.17-
Aug 12, 202430.9530.9530.9530.9530.04-
Aug 9, 202430.8830.8830.8830.8829.98-
Aug 8, 202430.7930.7930.7930.7929.89-
Aug 7, 202430.8630.8630.8630.8629.96-
Aug 6, 202430.9530.9530.9530.9530.04-
Aug 5, 202431.1731.1731.1731.1730.26-
Aug 2, 202431.2131.2131.2131.2130.30-
Aug 1, 202430.7730.7730.7730.7729.87-
Jul 31, 2024 0.11 Dividend
Jul 31, 202430.5630.5630.5630.5629.66-
Jul 30, 202430.4130.4130.4130.4129.41-
Jul 29, 202430.3530.3530.3530.3529.35-
Jul 26, 202430.3230.3230.3230.3229.32-
Jul 25, 202430.1830.1830.1830.1829.19-
Jul 24, 202430.1330.1330.1330.1329.14-
Jul 23, 202430.2030.2030.2030.2029.21-
Jul 22, 202430.1830.1830.1830.1829.19-
Jul 19, 202430.2230.2230.2230.2229.22-
Jul 18, 202430.3230.3230.3230.3229.32-
Jul 17, 202430.4230.4230.4230.4229.42-
Jul 16, 202430.4030.4030.4030.4029.40-
Jul 15, 202430.2930.2930.2930.2929.29-
Jul 12, 202430.3830.3830.3830.3829.38-
Jul 11, 202430.3030.3030.3030.3029.30-
Jul 10, 202430.0930.0930.0930.0929.10-
Jul 9, 202430.0730.0730.0730.0729.08-
Jul 8, 202430.1030.1030.1030.1029.11-
Jul 5, 202430.1030.1030.1030.1029.11-
Jul 3, 202429.9229.9229.9229.9228.93-
Jul 2, 202429.7629.7629.7629.7628.78-
Jul 1, 202429.6629.6629.6629.6628.68-
Jun 28, 2024 0.11 Dividend
Jun 28, 202429.8629.8629.8629.8628.88-
Jun 27, 202429.9929.9929.9929.9928.90-
Jun 26, 202429.9329.9329.9329.9328.84-
Jun 25, 202430.0930.0930.0930.0928.99-
Jun 24, 202430.0930.0930.0930.0928.99-
Jun 21, 202430.0730.0730.0730.0728.97-
Jun 20, 202430.0830.0830.0830.0828.98-
Jun 18, 202430.1430.1430.1430.1429.04-
Jun 17, 202430.0130.0130.0130.0128.92-
Jun 14, 202430.1630.1630.1630.1629.06-
Jun 13, 202430.1430.1430.1430.1429.04-
Jun 12, 202429.9729.9729.9729.9728.88-
Jun 11, 202429.7929.7929.7929.7928.70-
Jun 10, 202429.6529.6529.6529.6528.57-
Jun 7, 202429.6729.6729.6729.6728.59-
Jun 6, 202430.0030.0030.0030.0028.91-
Jun 5, 202429.9929.9929.9929.9928.90-
Jun 4, 202429.8929.8929.8929.8928.80-
Jun 3, 202429.7629.7629.7629.7628.67-
May 31, 2024 0.10 Dividend
May 31, 202429.5529.5529.5529.5528.47-
May 30, 202429.4429.4429.4429.4428.27-
May 29, 202429.3129.3129.3129.3128.14-
May 28, 202429.4229.4229.4229.4228.25-
May 24, 202429.5629.5629.5629.5628.38-
May 23, 202429.5529.5529.5529.5528.37-
May 22, 202429.6629.6629.6629.6628.48-
May 21, 202429.7229.7229.7229.7228.53-
May 20, 202429.6629.6629.6629.6628.48-
May 17, 202429.7029.7029.7029.7028.52-
May 16, 202429.7729.7729.7729.7728.58-
May 15, 202429.8729.8729.8729.8728.68-
May 14, 202429.6529.6529.6529.6528.47-
May 13, 202429.5629.5629.5629.5628.38-
May 10, 202429.5329.5329.5329.5328.35-
May 9, 202429.6229.6229.6229.6228.44-
May 8, 202429.5229.5229.5229.5228.34-
May 7, 202429.5929.5929.5929.5928.41-
May 6, 202429.5429.5429.5429.5428.36-
May 3, 202429.5329.5329.5329.5328.35-
May 2, 202429.3629.3629.3629.3628.19-
May 1, 202429.2329.2329.2329.2328.06-
Apr 30, 2024 0.09 Dividend
Apr 30, 202429.0929.0929.0929.0927.93-
Apr 29, 202429.2329.2329.2329.2327.97-
Apr 26, 202429.1529.1529.1529.1527.90-
Apr 25, 202429.0829.0829.0829.0827.83-
Apr 24, 202429.2029.2029.2029.2027.95-
Apr 23, 202429.2729.2729.2729.2728.01-
Apr 22, 202429.2029.2029.2029.2027.95-
Apr 19, 202429.1929.1929.1929.1927.94-
Apr 18, 202429.1429.1429.1429.1427.89-
Apr 17, 202429.2629.2629.2629.2628.00-
Apr 16, 202429.1129.1129.1129.1127.86-

Related Tickers