Stock listing

NASDAQ:ITBFX The Hartford Total Return Bond Fund Mutual Fund

Follow The Hartford Total Return Bond Fund into a list and get an email when it puts out news.

Share price · NASDAQ:ITBFX

$8.66 USD -0.02 (-0.2%)

Close on Nov 3, 2026

Past year -5.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: $8.66 – $8.66 USDNov 3, 2026
52-week range: $8.51 – $9.19 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:ITBFX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Tue, Nov 3	$8.66	-0.02	-0.2%	$8.66	$8.66	$8.66
Mon, Nov 2	$8.68	+0.01	+0.1%	$8.68	$8.68	$8.68
Fri, Oct 30	$8.67	+0.02	+0.2%	$8.67	$8.67	$8.67
Thu, Oct 29	$8.65	+0.02	+0.2%	$8.65	$8.65	$8.65
Wed, Oct 28	$8.63	-0.01	-0.1%	$8.63	$8.63	$8.63
Tue, Oct 27	$8.64	+0.01	+0.1%	$8.64	$8.64	$8.64
Mon, Oct 26	$8.63	+0.01	+0.1%	$8.63	$8.63	$8.63
Fri, Oct 23	$8.62	-0.02	-0.2%	$8.62	$8.62	$8.62
Thu, Oct 22	$8.64	+0.06	+0.7%	$8.64	$8.64	$8.64
Wed, Oct 21	$8.58	0.00	0.0%	$8.58	$8.58	$8.58
Tue, Oct 20	$8.58	+0.01	+0.1%	$8.58	$8.58	$8.58
Mon, Oct 19	$8.57	-0.03	-0.3%	$8.57	$8.57	$8.57
Fri, Oct 16	$8.60	0.00	0.0%	$8.60	$8.60	$8.60
Thu, Oct 15	$8.60	+0.05	+0.6%	$8.60	$8.60	$8.60
Wed, Oct 14	$8.55	0.00	0.0%	$8.55	$8.55	$8.55
Tue, Oct 13	$8.55	+0.01	+0.1%	$8.55	$8.55	$8.55
Mon, Oct 12	$8.54	0.00	0.0%	$8.54	$8.54	$8.54
Fri, Oct 9	$8.54	-0.01	-0.1%	$8.54	$8.54	$8.54
Thu, Oct 8	$8.55	+0.03	+0.4%	$8.55	$8.55	$8.55
Wed, Oct 7	$8.52	-0.01	-0.1%	$8.52	$8.52	$8.52
Tue, Oct 6	$8.53	+0.02	+0.2%	$8.53	$8.53	$8.53
Mon, Oct 5	$8.51	-0.01	-0.1%	$8.51	$8.51	$8.51
Fri, Oct 2	$8.52	-0.02	-0.2%	$8.52	$8.52	$8.52
Thu, Oct 1	$8.54	+0.01	+0.1%	$8.54	$8.54	$8.54
Wed, Sep 30	$8.53	-0.01	-0.1%	$8.53	$8.53	$8.53
Tue, Sep 29	$8.54	-0.01	-0.1%	$8.54	$8.54	$8.54
Mon, Sep 28	$8.55	-0.05	-0.6%	$8.55	$8.55	$8.55
Fri, Sep 25	$8.60	+0.02	+0.2%	$8.60	$8.60	$8.60
Thu, Sep 24	$8.58	-0.05	-0.6%	$8.58	$8.58	$8.58
Wed, Sep 23	$8.63	-0.07	-0.8%	$8.63	$8.63	$8.63
Tue, Sep 22	$8.70	-0.01	-0.1%	$8.70	$8.70	$8.70
Mon, Sep 21	$8.71	+0.03	+0.3%	$8.71	$8.71	$8.71
Fri, Sep 18	$8.68	-0.04	-0.5%	$8.68	$8.68	$8.68
Thu, Sep 17	$8.72	+0.04	+0.5%	$8.72	$8.72	$8.72
Wed, Sep 16	$8.68	0.00	0.0%	$8.68	$8.68	$8.68
Tue, Sep 15	$8.68	-0.01	-0.1%	$8.68	$8.68	$8.68
Mon, Sep 14	$8.69	-0.01	-0.1%	$8.69	$8.69	$8.69
Fri, Sep 11	$8.70	-0.02	-0.2%	$8.70	$8.70	$8.70
Thu, Sep 10	$8.72	-0.06	-0.7%	$8.72	$8.72	$8.72
Wed, Sep 9	$8.78	-0.02	-0.2%	$8.78	$8.78	$8.78
Tue, Sep 8	$8.80	0.00	0.0%	$8.80	$8.80	$8.80
Fri, Sep 4	$8.80	-0.01	-0.1%	$8.80	$8.80	$8.80
Thu, Sep 3	$8.81	+0.01	+0.1%	$8.81	$8.81	$8.81
Wed, Sep 2	$8.80	+0.01	+0.1%	$8.80	$8.80	$8.80
Tue, Sep 1	$8.79	-0.03	-0.3%	$8.79	$8.79	$8.79
Mon, Aug 31	$8.82	-0.01	-0.1%	$8.82	$8.82	$8.82
Fri, Aug 28	$8.83	-0.03	-0.3%	$8.83	$8.83	$8.83
Thu, Aug 27	$8.86	-0.01	-0.1%	$8.86	$8.86	$8.86
Wed, Aug 26	$8.87	-0.01	-0.1%	$8.87	$8.87	$8.87
Tue, Aug 25	$8.88	+0.04	+0.5%	$8.88	$8.88	$8.88
Mon, Aug 24	$8.84	+0.01	+0.1%	$8.84	$8.84	$8.84
Fri, Aug 21	$8.83	-0.01	-0.1%	$8.83	$8.83	$8.83
Thu, Aug 20	$8.84	-0.03	-0.3%	$8.84	$8.84	$8.84
Wed, Aug 19	$8.87	+0.04	+0.5%	$8.87	$8.87	$8.87
Tue, Aug 18	$8.83	0.00	0.0%	$8.83	$8.83	$8.83
Mon, Aug 17	$8.83	-0.02	-0.2%	$8.83	$8.83	$8.83
Fri, Aug 14	$8.85	-0.02	-0.2%	$8.85	$8.85	$8.85
Thu, Aug 13	$8.87	+0.02	+0.2%	$8.87	$8.87	$8.87
Wed, Aug 12	$8.85	+0.01	+0.1%	$8.85	$8.85	$8.85
Tue, Aug 11	$8.84	+0.01	+0.1%	$8.84	$8.84	$8.84
Mon, Aug 10	$8.83	-0.04	-0.5%	$8.83	$8.83	$8.83
Fri, Aug 7	$8.87	+0.02	+0.2%	$8.87	$8.87	$8.87
Thu, Aug 6	$8.85	-0.02	-0.2%	$8.85	$8.85	$8.85
Wed, Aug 5	$8.87	0.00	0.0%	$8.87	$8.87	$8.87
Tue, Aug 4	$8.87	+0.04	+0.5%	$8.87	$8.87	$8.87
Mon, Aug 3	$8.83	+0.02	+0.2%	$8.83	$8.83	$8.83

Ticker: NASDAQ:ITBFX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

The Hartford Total Return Bond Fund on 6ix

What it is: Mutual fund