Australia markets open in 1 hour 56 minutes

Columbia Bond Inst2 (CNFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.80-0.05 (-0.17%)
At close: 05:17PM EDT
Time period:
10 June 2023 - 10 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 2024------
07 June 202428.8528.8528.8528.8528.85-
06 June 202429.1129.1129.1129.1129.11-
05 June 202429.1029.1029.1029.1029.10-
04 June 202429.0229.0229.0229.0229.02-
03 June 202428.9128.9128.9128.9128.91-
31 May 202428.7428.7428.7428.7428.74-
30 May 202428.6428.6428.6428.6428.64-
29 May 202428.5228.5228.5228.5228.52-
28 May 202428.6228.6228.6228.6228.62-
24 May 202428.7428.7428.7428.7428.74-
23 May 202428.7228.7228.7228.7228.72-
22 May 202428.8328.8328.8328.8328.83-
21 May 202428.8828.8828.8828.8828.88-
20 May 202428.8228.8228.8228.8228.82-
17 May 202428.8628.8628.8628.8628.86-
16 May 202428.9428.9428.9428.9428.94-
15 May 202429.0229.0229.0229.0229.02-
14 May 202428.8228.8228.8228.8228.82-
13 May 202428.7428.7428.7428.7428.74-
10 May 202428.7128.7128.7128.7128.71-
09 May 202428.8028.8028.8028.8028.80-
08 May 202428.7228.7228.7228.7228.72-
07 May 202428.7828.7828.7828.7828.78-
06 May 202428.7428.7428.7428.7428.74-
03 May 202428.7228.7228.7228.7228.72-
02 May 202428.5728.5728.5728.5728.57-
01 May 202428.4428.4428.4428.4428.44-
30 Apr 202428.3228.3228.3228.3228.32-
29 Apr 202428.4528.4528.4528.4528.45-
26 Apr 202428.3928.3928.3928.3928.39-
25 Apr 202428.3128.3128.3128.3128.31-
24 Apr 202428.4328.4328.4328.4328.43-
23 Apr 202428.5028.5028.5028.5028.50-
22 Apr 202428.4428.4428.4428.4428.44-
19 Apr 202428.4228.4228.4228.4228.42-
18 Apr 202428.3928.3928.3928.3928.39-
17 Apr 202428.4928.4928.4928.4928.49-
16 Apr 202428.3628.3628.3628.3628.36-
15 Apr 202428.4728.4728.4728.4728.47-
12 Apr 202428.6728.6728.6728.6728.67-
11 Apr 202428.5828.5828.5828.5828.58-
10 Apr 202428.5928.5928.5928.5928.59-
09 Apr 202428.9628.9628.9628.9628.96-
08 Apr 202428.8528.8528.8528.8528.85-
05 Apr 202428.9028.9028.9028.9028.90-
04 Apr 202429.0729.0729.0729.0729.07-
03 Apr 202428.9928.9928.9928.9928.99-
02 Apr 202428.9728.9728.9728.9728.97-
01 Apr 202429.0029.0029.0029.0029.00-
28 Mar 202429.2029.2029.2029.2029.20-
27 Mar 202429.2529.2529.2529.2529.25-
26 Mar 202429.1829.1829.1829.1829.18-
25 Mar 202429.1529.1529.1529.1529.15-
22 Mar 202429.2129.2129.2129.2129.21-
21 Mar 202429.1129.1129.1129.1129.11-
20 Mar 202429.1029.1029.1029.1029.10-
19 Mar 202429.0429.0429.0429.0429.04-
18 Mar 202428.9628.9628.9628.9628.96-
15 Mar 202428.9928.9928.9928.9928.99-
14 Mar 202429.0229.0229.0229.0229.02-
13 Mar 202429.2229.2229.2229.2229.22-
12 Mar 202429.2629.2629.2629.2629.26-
11 Mar 202429.3529.3529.3529.3529.35-
08 Mar 202429.3929.3929.3929.3929.39-
07 Mar 202429.3529.3529.3529.3529.35-
06 Mar 202429.3029.3029.3029.3029.30-
05 Mar 202429.2529.2529.2529.2529.25-
04 Mar 202429.1029.1029.1029.1029.10-
01 Mar 202429.1529.1529.1529.1529.15-
29 Feb 202429.0429.0429.0429.0429.04-
28 Feb 202429.0029.0029.0029.0029.00-
27 Feb 202428.9328.9328.9328.9328.93-
26 Feb 202428.9828.9828.9828.9828.98-
23 Feb 202429.0429.0429.0429.0429.04-
22 Feb 202428.9128.9128.9128.9128.91-
21 Feb 202428.9028.9028.9028.9028.90-
20 Feb 202428.9828.9828.9828.9828.98-
16 Feb 202428.9528.9528.9528.9528.95-
15 Feb 202429.0529.0529.0529.0529.05-
14 Feb 202428.9528.9528.9528.9528.95-
13 Feb 202428.8528.8528.8528.8528.85-
12 Feb 202429.1429.1429.1429.1429.14-
09 Feb 202429.1329.1329.1329.1329.13-
08 Feb 202429.1629.1629.1629.1629.16-
07 Feb 202429.2429.2429.2429.2429.24-
06 Feb 202429.3029.3029.3029.3029.30-
05 Feb 202429.1429.1429.1429.1429.14-
02 Feb 202429.3829.3829.3829.3829.38-
01 Feb 202429.7029.7029.7029.7029.70-
31 Jan 202429.5329.5329.5329.5329.53-
31 Jan 20240.11 Dividend
30 Jan 202429.3729.3729.3729.3729.26-
29 Jan 202429.3429.3429.3429.3429.23-
26 Jan 202429.2129.2129.2129.2129.10-
25 Jan 202429.2429.2429.2429.2429.13-
24 Jan 202429.0929.0929.0929.0928.98-
23 Jan 202429.1529.1529.1529.1529.04-
22 Jan 202429.2229.2229.2229.2229.11-
19 Jan 202429.1429.1429.1429.1429.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...