Columbia Bond Inst2 (CNFRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 26 June 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 25 June 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 24 June 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 21 June 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 20 June 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 18 June 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 17 June 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 14 June 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 13 June 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 12 June 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 11 June 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 10 June 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 June 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 06 June 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 05 June 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 04 June 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 03 June 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 31 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 31 May 2024 | 0.105 Dividend | |||||
| 30 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.53 | - |
| 29 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.42 | - |
| 28 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.52 | - |
| 24 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.63 | - |
| 23 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
| 22 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.72 | - |
| 21 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.77 | - |
| 20 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.71 | - |
| 17 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | - |
| 16 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.83 | - |
| 15 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.91 | - |
| 14 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.71 | - |
| 13 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.63 | - |
| 10 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.60 | - |
| 09 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.69 | - |
| 08 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
| 07 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | - |
| 06 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.63 | - |
| 03 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
| 02 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.47 | - |
| 01 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.34 | - |
| 30 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | - |
| 30 Apr 2024 | 0.106 Dividend | |||||
| 29 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.24 | - |
| 26 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.18 | - |
| 25 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.10 | - |
| 24 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.22 | - |
| 23 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | - |
| 22 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.23 | - |
| 19 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.21 | - |
| 18 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.18 | - |
| 17 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.28 | - |
| 16 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.15 | - |
| 15 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.26 | - |
| 12 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.46 | - |
| 11 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
| 10 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.38 | - |
| 09 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.75 | - |
| 08 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.64 | - |
| 05 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
| 04 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.86 | - |
| 03 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.78 | - |
| 02 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.76 | - |
| 01 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | - |
| 28 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | - |
| 28 Mar 2024 | 0.102 Dividend | |||||
| 27 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
| 26 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.86 | - |
| 25 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.83 | - |
| 22 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.89 | - |
| 21 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.79 | - |
| 20 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
| 19 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.73 | - |
| 18 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.65 | - |
| 15 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.68 | - |
| 14 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.71 | - |
| 13 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.90 | - |
| 12 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | - |
| 11 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.03 | - |
| 08 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.07 | - |
| 07 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.03 | - |
| 06 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | - |
| 05 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
| 04 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
| 01 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.83 | - |
| 29 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.73 | - |
| 29 Feb 2024 | 0.107 Dividend | |||||
| 28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - |
| 27 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.51 | - |
| 26 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.56 | - |
| 23 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.62 | - |
| 22 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.49 | - |
| 21 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.48 | - |
| 20 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.56 | - |
| 16 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.53 | - |
| 15 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.63 | - |
| 14 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.53 | - |
| 13 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.43 | - |
| 12 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.72 | - |
| 09 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.