Stock listing
NASDAQ:CHBRX Columbia High Yield Bond R Mutual Fund
Follow Columbia High Yield Bond R into a list and get an email when it puts out news.
Share price · NASDAQ:CHBRX
$10.74 USD -0.03 (-0.3%)
Close on Oct 30, 2026
- Day range
- $10.74 – $10.74 USDOct 30, 2026
- 52-week range
- $10.66 – $11.29 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CHBRX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.74 | -0.03 | -0.3% | $10.74 | $10.74 | $10.74 | 0 | |
| $10.77 | -0.01 | -0.1% | $10.77 | $10.77 | $10.77 | 0 | |
| $10.78 | +0.01 | +0.1% | $10.78 | $10.78 | $10.78 | 0 | |
| $10.77 | +0.05 | +0.5% | $10.77 | $10.77 | $10.77 | 0 | |
| $10.72 | +0.03 | +0.3% | $10.72 | $10.72 | $10.72 | 0 | |
| $10.69 | -0.01 | -0.1% | $10.69 | $10.69 | $10.69 | 0 | |
| $10.70 | +0.01 | +0.1% | $10.70 | $10.70 | $10.70 | 0 | |
| $10.69 | +0.02 | +0.2% | $10.69 | $10.69 | $10.69 | 0 | |
| $10.67 | -0.02 | -0.2% | $10.67 | $10.67 | $10.67 | 0 | |
| $10.69 | 0.00 | 0.0% | $10.69 | $10.69 | $10.69 | 0 | |
| $10.69 | -0.02 | -0.2% | $10.69 | $10.69 | $10.69 | 0 | |
| $10.71 | +0.05 | +0.5% | $10.71 | $10.71 | $10.71 | 0 | |
| $10.66 | -0.04 | -0.4% | $10.66 | $10.66 | $10.66 | 0 | |
| $10.70 | -0.02 | -0.2% | $10.70 | $10.70 | $10.70 | 0 | |
| $10.72 | 0.00 | 0.0% | $10.72 | $10.72 | $10.72 | 0 | |
| $10.72 | 0.00 | 0.0% | $10.72 | $10.72 | $10.72 | 0 | |
| $10.72 | -0.01 | -0.1% | $10.72 | $10.72 | $10.72 | 0 | |
| $10.73 | -0.01 | -0.1% | $10.73 | $10.73 | $10.73 | 0 | |
| $10.74 | +0.05 | +0.5% | $10.74 | $10.74 | $10.74 | 0 | |
| $10.69 | -0.01 | -0.1% | $10.69 | $10.69 | $10.69 | 0 | |
| $10.70 | +0.03 | +0.3% | $10.70 | $10.70 | $10.70 | 0 | |
| $10.67 | -0.03 | -0.3% | $10.67 | $10.67 | $10.67 | 0 | |
| $10.70 | -0.01 | -0.1% | $10.70 | $10.70 | $10.70 | 0 | |
| $10.71 | -0.02 | -0.2% | $10.71 | $10.71 | $10.71 | 0 | |
| $10.73 | -0.06 | -0.6% | $10.73 | $10.73 | $10.73 | 0 | |
| $10.79 | -0.02 | -0.2% | $10.79 | $10.79 | $10.79 | 0 | |
| $10.81 | -0.04 | -0.4% | $10.81 | $10.81 | $10.81 | 0 | |
| $10.85 | -0.08 | -0.7% | $10.85 | $10.85 | $10.85 | 0 | |
| $10.93 | -0.01 | -0.1% | $10.93 | $10.93 | $10.93 | 0 | |
| $10.94 | +0.02 | +0.2% | $10.94 | $10.94 | $10.94 | 0 | |
| $10.92 | -0.03 | -0.3% | $10.92 | $10.92 | $10.92 | 0 | |
| $10.95 | +0.02 | +0.2% | $10.95 | $10.95 | $10.95 | 0 | |
| $10.93 | +0.01 | +0.1% | $10.93 | $10.93 | $10.93 | 0 | |
| $10.92 | -0.02 | -0.2% | $10.92 | $10.92 | $10.92 | 0 | |
| $10.94 | -0.03 | -0.3% | $10.94 | $10.94 | $10.94 | 0 | |
| $10.97 | 0.00 | 0.0% | $10.97 | $10.97 | $10.97 | 0 | |
| $10.97 | -0.05 | -0.5% | $10.97 | $10.97 | $10.97 | 0 | |
| $11.02 | -0.03 | -0.3% | $11.02 | $11.02 | $11.02 | 0 | |
| $11.05 | -0.01 | -0.1% | $11.05 | $11.05 | $11.05 | 0 | |
| $11.06 | 0.00 | 0.0% | $11.06 | $11.06 | $11.06 | 0 | |
| $11.06 | 0.00 | 0.0% | $11.06 | $11.06 | $11.06 | 0 | |
| $11.06 | +0.01 | +0.1% | $11.06 | $11.06 | $11.06 | 0 | |
| $11.05 | -0.03 | -0.3% | $11.05 | $11.05 | $11.05 | 0 | |
| $11.08 | -0.01 | -0.1% | $11.08 | $11.08 | $11.08 | 0 | |
| $11.09 | -0.01 | -0.1% | $11.09 | $11.09 | $11.09 | 0 | |
| $11.10 | 0.00 | 0.0% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.10 | 0.00 | 0.0% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.10 | +0.02 | +0.2% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.08 | 0.00 | 0.0% | $11.08 | $11.08 | $11.08 | 0 | |
| $11.08 | 0.00 | 0.0% | $11.08 | $11.08 | $11.08 | 0 | |
| $11.08 | -0.02 | -0.2% | $11.08 | $11.08 | $11.08 | 0 | |
| $11.10 | +0.02 | +0.2% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.08 | -0.02 | -0.2% | $11.08 | $11.08 | $11.08 | 0 | |
| $11.10 | -0.01 | -0.1% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.11 | -0.01 | -0.1% | $11.11 | $11.11 | $11.11 | 0 | |
| $11.12 | +0.02 | +0.2% | $11.12 | $11.12 | $11.12 | 0 | |
| $11.10 | +0.01 | +0.1% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.09 | 0.00 | 0.0% | $11.09 | $11.09 | $11.09 | 0 | |
| $11.09 | -0.01 | -0.1% | $11.09 | $11.09 | $11.09 | 0 | |
| $11.10 | +0.01 | +0.1% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.09 | -0.01 | -0.1% | $11.09 | $11.09 | $11.09 | 0 | |
| $11.10 | 0.00 | 0.0% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.10 | +0.04 | +0.4% | $11.10 | $11.10 | $11.10 | 0 | |
| $11.06 | +0.02 | +0.2% | $11.06 | $11.06 | $11.06 | 0 | |
| $11.04 | 0.00 | 0.0% | $11.04 | $11.04 | $11.04 | 0 | |
| $11.04 | +0.02 | +0.2% | $11.04 | $11.04 | $11.04 | 0 |
- Ticker
- NASDAQ:CHBRX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Columbia High Yield Bond R on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Columbia High Yield Bond R.