SRBFX Fund Historical Price Quotes NMFQS:SRBFX
Intermediate Core-Plus Bond | Columbia
$30.86
↑
$0.02 (0.06%)
Last Updated: Feb 13, 2026
SRBFX Historical Data
You're viewing historical data for Columbia Total Return Bond Fund Institutional Class (SRBFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-12-24 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-12-23 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-12-22 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-12-19 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2025-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-12-17 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-12-16 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-12-15 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2025-12-12 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2025-12-11 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-12-10 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2025-12-09 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2025-12-08 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2025-12-05 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-12-04 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2025-12-03 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2025-12-02 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-12-01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2025-11-28 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2025-11-26 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-11-25 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2025-11-24 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2025-11-21 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2025-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-11-19 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2025-11-18 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2025-11-17 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-11-14 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2025-11-13 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-11-12 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-11-11 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-11-10 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2025-11-07 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2025-11-06 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-11-05 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-11-04 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-11-03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2025-10-31 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2025-10-30 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-10-29 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2025-10-28 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2025-10-27 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2025-10-24 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2025-10-23 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-10-22 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2025-10-21 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2025-10-20 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-10-17 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2025-10-16 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2025-10-15 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |