Stock listing

NASDAQ:ITBIX 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:ITBIX

$8.76 USD +0.01 (+0.1%)

Close on Nov 2, 2026

Past year -5.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $8.76 – $8.76 USDNov 2, 2026
52-week range: $8.58 – $9.27 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:ITBIX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Nov 2	$8.76	+0.01	+0.1%	$8.76	$8.76	$8.76
Fri, Oct 30	$8.75	+0.02	+0.2%	$8.75	$8.75	$8.75
Thu, Oct 29	$8.73	+0.02	+0.2%	$8.73	$8.73	$8.73
Wed, Oct 28	$8.71	-0.01	-0.1%	$8.71	$8.71	$8.71
Tue, Oct 27	$8.72	+0.01	+0.1%	$8.72	$8.72	$8.72
Mon, Oct 26	$8.71	+0.01	+0.1%	$8.71	$8.71	$8.71
Fri, Oct 23	$8.70	-0.02	-0.2%	$8.70	$8.70	$8.70
Thu, Oct 22	$8.72	+0.06	+0.7%	$8.72	$8.72	$8.72
Wed, Oct 21	$8.66	0.00	0.0%	$8.66	$8.66	$8.66
Tue, Oct 20	$8.66	+0.01	+0.1%	$8.66	$8.66	$8.66
Mon, Oct 19	$8.65	-0.03	-0.3%	$8.65	$8.65	$8.65
Fri, Oct 16	$8.68	0.00	0.0%	$8.68	$8.68	$8.68
Thu, Oct 15	$8.68	+0.05	+0.6%	$8.68	$8.68	$8.68
Wed, Oct 14	$8.63	0.00	0.0%	$8.63	$8.63	$8.63
Tue, Oct 13	$8.63	+0.01	+0.1%	$8.63	$8.63	$8.63
Mon, Oct 12	$8.62	0.00	0.0%	$8.62	$8.62	$8.62
Fri, Oct 9	$8.62	-0.01	-0.1%	$8.62	$8.62	$8.62
Thu, Oct 8	$8.63	+0.03	+0.3%	$8.63	$8.63	$8.63
Wed, Oct 7	$8.60	-0.01	-0.1%	$8.60	$8.60	$8.60
Tue, Oct 6	$8.61	+0.03	+0.3%	$8.61	$8.61	$8.61
Mon, Oct 5	$8.58	-0.02	-0.2%	$8.58	$8.58	$8.58
Fri, Oct 2	$8.60	-0.02	-0.2%	$8.60	$8.60	$8.60
Thu, Oct 1	$8.62	+0.01	+0.1%	$8.62	$8.62	$8.62
Wed, Sep 30	$8.61	-0.01	-0.1%	$8.61	$8.61	$8.61
Tue, Sep 29	$8.62	-0.01	-0.1%	$8.62	$8.62	$8.62
Mon, Sep 28	$8.63	-0.05	-0.6%	$8.63	$8.63	$8.63
Fri, Sep 25	$8.68	+0.02	+0.2%	$8.68	$8.68	$8.68
Thu, Sep 24	$8.66	-0.05	-0.6%	$8.66	$8.66	$8.66
Wed, Sep 23	$8.71	-0.07	-0.8%	$8.71	$8.71	$8.71
Tue, Sep 22	$8.78	-0.01	-0.1%	$8.78	$8.78	$8.78
Mon, Sep 21	$8.79	+0.03	+0.3%	$8.79	$8.79	$8.79
Fri, Sep 18	$8.76	-0.04	-0.5%	$8.76	$8.76	$8.76
Thu, Sep 17	$8.80	+0.04	+0.5%	$8.80	$8.80	$8.80
Wed, Sep 16	$8.76	0.00	0.0%	$8.76	$8.76	$8.76
Tue, Sep 15	$8.76	-0.01	-0.1%	$8.76	$8.76	$8.76
Mon, Sep 14	$8.77	-0.01	-0.1%	$8.77	$8.77	$8.77
Fri, Sep 11	$8.78	-0.02	-0.2%	$8.78	$8.78	$8.78
Thu, Sep 10	$8.80	-0.06	-0.7%	$8.80	$8.80	$8.80
Wed, Sep 9	$8.86	-0.02	-0.2%	$8.86	$8.86	$8.86
Tue, Sep 8	$8.88	-0.01	-0.1%	$8.88	$8.88	$8.88
Fri, Sep 4	$8.89	0.00	0.0%	$8.89	$8.89	$8.89
Thu, Sep 3	$8.89	+0.01	+0.1%	$8.89	$8.89	$8.89
Wed, Sep 2	$8.88	+0.01	+0.1%	$8.88	$8.88	$8.88
Tue, Sep 1	$8.87	-0.03	-0.3%	$8.87	$8.87	$8.87
Mon, Aug 31	$8.90	-0.01	-0.1%	$8.90	$8.90	$8.90
Fri, Aug 28	$8.91	-0.03	-0.3%	$8.91	$8.91	$8.91
Thu, Aug 27	$8.94	-0.01	-0.1%	$8.94	$8.94	$8.94
Wed, Aug 26	$8.95	-0.01	-0.1%	$8.95	$8.95	$8.95
Tue, Aug 25	$8.96	+0.04	+0.4%	$8.96	$8.96	$8.96
Mon, Aug 24	$8.92	+0.01	+0.1%	$8.92	$8.92	$8.92
Fri, Aug 21	$8.91	-0.01	-0.1%	$8.91	$8.91	$8.91
Thu, Aug 20	$8.92	-0.03	-0.3%	$8.92	$8.92	$8.92
Wed, Aug 19	$8.95	+0.04	+0.4%	$8.95	$8.95	$8.95
Tue, Aug 18	$8.91	0.00	0.0%	$8.91	$8.91	$8.91
Mon, Aug 17	$8.91	-0.02	-0.2%	$8.91	$8.91	$8.91
Fri, Aug 14	$8.93	-0.03	-0.3%	$8.93	$8.93	$8.93
Thu, Aug 13	$8.96	+0.03	+0.3%	$8.96	$8.96	$8.96
Wed, Aug 12	$8.93	+0.01	+0.1%	$8.93	$8.93	$8.93
Tue, Aug 11	$8.92	+0.01	+0.1%	$8.92	$8.92	$8.92
Mon, Aug 10	$8.91	-0.04	-0.4%	$8.91	$8.91	$8.91
Fri, Aug 7	$8.95	+0.02	+0.2%	$8.95	$8.95	$8.95
Thu, Aug 6	$8.93	-0.03	-0.3%	$8.93	$8.93	$8.93
Wed, Aug 5	$8.96	+0.01	+0.1%	$8.96	$8.96	$8.96
Tue, Aug 4	$8.95	+0.04	+0.4%	$8.95	$8.95	$8.95
Mon, Aug 3	$8.91	+0.02	+0.2%	$8.91	$8.91	$8.91

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

The Hartford Total Return Bond Fund on 6ix

What it is: Mutual fund