Stock listing
NASDAQ:CIBRX Columbia Total Return Bond Fund Mutual Fund
Follow Columbia Total Return Bond Fund into a list and get an email when it puts out news.
Share price · NASDAQ:CIBRX
$29.36 USD +0.06 (+0.2%)
Close on Oct 30, 2026
- Day range
- $29.36 – $29.36 USDOct 30, 2026
- 52-week range
- $28.82 – $31.31 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:CIBRX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.36 | +0.06 | +0.2% | $29.36 | $29.36 | $29.36 | 0 | |
| $29.30 | +0.07 | +0.2% | $29.30 | $29.30 | $29.30 | 0 | |
| $29.23 | -0.03 | -0.1% | $29.23 | $29.23 | $29.23 | 0 | |
| $29.26 | +0.03 | +0.1% | $29.26 | $29.26 | $29.26 | 0 | |
| $29.23 | +0.05 | +0.2% | $29.23 | $29.23 | $29.23 | 0 | |
| $29.18 | -0.06 | -0.2% | $29.18 | $29.18 | $29.18 | 0 | |
| $29.24 | +0.22 | +0.8% | $29.24 | $29.24 | $29.24 | 0 | |
| $29.02 | -0.01 | 0.0% | $29.02 | $29.02 | $29.02 | 0 | |
| $29.03 | +0.04 | +0.1% | $29.03 | $29.03 | $29.03 | 0 | |
| $28.99 | -0.11 | -0.4% | $28.99 | $28.99 | $28.99 | 0 | |
| $29.10 | 0.00 | 0.0% | $29.10 | $29.10 | $29.10 | 0 | |
| $29.10 | +0.16 | +0.6% | $29.10 | $29.10 | $29.10 | 0 | |
| $28.94 | 0.00 | 0.0% | $28.94 | $28.94 | $28.94 | 0 | |
| $28.94 | +0.03 | +0.1% | $28.94 | $28.94 | $28.94 | 0 | |
| $28.91 | -0.01 | 0.0% | $28.91 | $28.91 | $28.91 | 0 | |
| $28.92 | -0.02 | -0.1% | $28.92 | $28.92 | $28.92 | 0 | |
| $28.94 | +0.08 | +0.3% | $28.94 | $28.94 | $28.94 | 0 | |
| $28.86 | -0.03 | -0.1% | $28.86 | $28.86 | $28.86 | 0 | |
| $28.89 | +0.07 | +0.2% | $28.89 | $28.89 | $28.89 | 0 | |
| $28.82 | -0.05 | -0.2% | $28.82 | $28.82 | $28.82 | 0 | |
| $28.87 | -0.05 | -0.2% | $28.87 | $28.87 | $28.87 | 0 | |
| $28.92 | +0.07 | +0.2% | $28.92 | $28.92 | $28.92 | 0 | |
| $28.85 | -0.04 | -0.1% | $28.85 | $28.85 | $28.85 | 0 | |
| $28.89 | -0.04 | -0.1% | $28.89 | $28.89 | $28.89 | 0 | |
| $28.93 | -0.19 | -0.7% | $28.93 | $28.93 | $28.93 | 0 | |
| $29.12 | +0.05 | +0.2% | $29.12 | $29.12 | $29.12 | 0 | |
| $29.07 | -0.17 | -0.6% | $29.07 | $29.07 | $29.07 | 0 | |
| $29.24 | -0.25 | -0.8% | $29.24 | $29.24 | $29.24 | 0 | |
| $29.49 | -0.01 | 0.0% | $29.49 | $29.49 | $29.49 | 0 | |
| $29.50 | +0.08 | +0.3% | $29.50 | $29.50 | $29.50 | 0 | |
| $29.42 | -0.13 | -0.4% | $29.42 | $29.42 | $29.42 | 0 | |
| $29.55 | +0.13 | +0.4% | $29.55 | $29.55 | $29.55 | 0 | |
| $29.42 | -0.01 | 0.0% | $29.42 | $29.42 | $29.42 | 0 | |
| $29.43 | -0.04 | -0.1% | $29.43 | $29.43 | $29.43 | 0 | |
| $29.47 | -0.03 | -0.1% | $29.47 | $29.47 | $29.47 | 0 | |
| $29.50 | -0.04 | -0.1% | $29.50 | $29.50 | $29.50 | 0 | |
| $29.54 | -0.22 | -0.7% | $29.54 | $29.54 | $29.54 | 0 | |
| $29.76 | -0.08 | -0.3% | $29.76 | $29.76 | $29.76 | 0 | |
| $29.84 | -0.03 | -0.1% | $29.84 | $29.84 | $29.84 | 0 | |
| $29.87 | -0.02 | -0.1% | $29.87 | $29.87 | $29.87 | 0 | |
| $29.89 | +0.05 | +0.2% | $29.89 | $29.89 | $29.89 | 0 | |
| $29.84 | +0.01 | 0.0% | $29.84 | $29.84 | $29.84 | 0 | |
| $29.83 | -0.09 | -0.3% | $29.83 | $29.83 | $29.83 | 0 | |
| $29.92 | -0.05 | -0.2% | $29.92 | $29.92 | $29.92 | 0 | |
| $29.97 | -0.11 | -0.4% | $29.97 | $29.97 | $29.97 | 0 | |
| $30.08 | -0.02 | -0.1% | $30.08 | $30.08 | $30.08 | 0 | |
| $30.10 | -0.04 | -0.1% | $30.10 | $30.10 | $30.10 | 0 | |
| $30.14 | +0.13 | +0.4% | $30.14 | $30.14 | $30.14 | 0 | |
| $30.01 | +0.04 | +0.1% | $30.01 | $30.01 | $30.01 | 0 | |
| $29.97 | -0.07 | -0.2% | $29.97 | $29.97 | $29.97 | 0 | |
| $30.04 | -0.09 | -0.3% | $30.04 | $30.04 | $30.04 | 0 | |
| $30.13 | +0.12 | +0.4% | $30.13 | $30.13 | $30.13 | 0 | |
| $30.01 | +0.02 | +0.1% | $30.01 | $30.01 | $30.01 | 0 | |
| $29.99 | -0.07 | -0.2% | $29.99 | $29.99 | $29.99 | 0 | |
| $30.06 | -0.10 | -0.3% | $30.06 | $30.06 | $30.06 | 0 | |
| $30.16 | +0.09 | +0.3% | $30.16 | $30.16 | $30.16 | 0 | |
| $30.07 | +0.01 | 0.0% | $30.07 | $30.07 | $30.07 | 0 | |
| $30.06 | +0.03 | +0.1% | $30.06 | $30.06 | $30.06 | 0 | |
| $30.03 | -0.11 | -0.4% | $30.03 | $30.03 | $30.03 | 0 | |
| $30.14 | +0.06 | +0.2% | $30.14 | $30.14 | $30.14 | 0 | |
| $30.08 | -0.09 | -0.3% | $30.08 | $30.08 | $30.08 | 0 | |
| $30.17 | +0.02 | +0.1% | $30.17 | $30.17 | $30.17 | 0 | |
| $30.15 | +0.13 | +0.4% | $30.15 | $30.15 | $30.15 | 0 | |
| $30.02 | +0.07 | +0.2% | $30.02 | $30.02 | $30.02 | 0 | |
| $29.95 | -0.09 | -0.3% | $29.95 | $29.95 | $29.95 | 0 | |
| $30.04 | -0.02 | -0.1% | $30.04 | $30.04 | $30.04 | 0 |
- Ticker
- NASDAQ:CIBRX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Columbia Total Return Bond Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Columbia Total Return Bond Fund.