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