Columbia Balanced Fund ( CBALX) - Price History
Monthly price history for CBALX (Columbia Balanced Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $59.36 | $59.36 |
| July 2026 | $57.66 | $57.66 |
| June 2026 | $57.57 | $57.57 |
| May 2026 | $57.83 | $58.09 |
| April 2026 | $55.84 | $56.09 |
| March 2026 | $52.48 | $52.71 |
| February 2026 | $54.47 | $54.98 |
| January 2026 | $54.65 | $55.16 |
| December 2025 | $54.38 | $54.89 |
| November 2025 | $54.16 | $57.44 |
| October 2025 | $54.30 | $57.58 |
| September 2025 | $53.30 | $56.52 |
| August 2025 | $52.16 | $55.58 |
| July 2025 | $51.57 | $54.95 |
| June 2025 | $50.52 | $53.83 |
| May 2025 | $48.52 | $51.93 |
| April 2025 | $46.78 | $50.07 |
| March 2025 | $46.85 | $50.15 |
| February 2025 | $48.62 | $52.29 |
| January 2025 | $48.76 | $52.44 |
| December 2024 | $47.64 | $51.24 |
| November 2024 | $48.51 | $55.35 |
| October 2024 | $46.73 | $53.32 |
| September 2024 | $47.62 | $54.34 |
| August 2024 | $47.06 | $53.98 |
| July 2024 | $46.19 | $52.99 |
| June 2024 | $45.65 | $52.37 |
| May 2024 | $44.57 | $51.38 |
| April 2024 | $42.88 | $49.43 |
| March 2024 | $44.18 | $50.93 |
| February 2024 | $43.39 | $50.27 |
| January 2024 | $42.07 | $48.74 |
| December 2023 | $41.57 | $48.16 |
| November 2023 | $39.85 | $46.39 |
| October 2023 | $36.97 | $43.04 |
| September 2023 | $37.60 | $43.77 |
| August 2023 | $39.13 | $45.83 |
| July 2023 | $39.54 | $46.31 |
| June 2023 | $38.71 | $45.34 |
| May 2023 | $37.28 | $43.89 |
| April 2023 | $37.06 | $43.63 |
| March 2023 | $36.46 | $42.93 |
| February 2023 | $35.20 | $41.59 |
| January 2023 | $36.19 | $42.76 |
| December 2022 | $34.22 | $40.43 |
| November 2022 | $35.59 | $43.85 |
| October 2022 | $34.11 | $42.03 |
| September 2022 | $32.76 | $40.37 |
| August 2022 | $35.48 | $43.87 |
| July 2022 | $36.60 | $45.25 |
| June 2022 | $34.62 | $42.80 |
| May 2022 | $36.69 | $45.50 |
| April 2022 | $36.76 | $45.58 |
| March 2022 | $39.41 | $48.87 |
| February 2022 | $39.13 | $48.65 |
| January 2022 | $39.93 | $49.64 |
| December 2021 | $41.04 | $51.03 |
| November 2021 | $39.79 | $53.77 |
| October 2021 | $40.31 | $54.48 |
| September 2021 | $39.01 | $52.72 |
| August 2021 | $40.49 | $54.83 |
| July 2021 | $39.89 | $54.02 |
| June 2021 | $39.28 | $53.20 |
| May 2021 | $38.74 | $52.57 |
| April 2021 | $38.43 | $52.15 |
| March 2021 | $37.06 | $50.30 |
| February 2021 | $36.18 | $49.20 |
| January 2021 | $35.36 | $48.09 |
| December 2020 | $35.72 | $48.57 |
| November 2020 | $34.69 | $49.27 |
| October 2020 | $31.92 | $45.33 |
| September 2020 | $32.57 | $46.26 |
| August 2020 | $33.45 | $47.65 |
| July 2020 | $32.04 | $45.63 |
| June 2020 | $30.64 | $43.64 |
| May 2020 | $30.19 | $43.16 |
| April 2020 | $29.05 | $41.54 |
| March 2020 | $26.64 | $38.09 |
| February 2020 | $29.23 | $41.98 |
| January 2020 | $30.51 | $43.81 |
| December 2019 | $30.29 | $43.50 |
| November 2019 | $29.60 | $43.81 |
| October 2019 | $29 | $42.92 |
| September 2019 | $28.63 | $42.37 |
| August 2019 | $28.37 | $42.17 |
| July 2019 | $28.44 | $42.28 |
| June 2019 | $28.10 | $41.77 |
| May 2019 | $26.85 | $40.09 |
| April 2019 | $27.84 | $41.57 |
| March 2019 | $27.01 | $40.34 |
| February 2019 | $26.48 | $39.68 |
| January 2019 | $26 | $38.96 |
| December 2018 | $24.62 | $36.89 |
| November 2018 | $26.09 | $40.85 |
| October 2018 | $25.80 | $40.40 |
| September 2018 | $27.10 | $42.43 |
| August 2018 | $27.02 | $42.47 |
| July 2018 | $26.56 | $41.74 |
| June 2018 | $25.84 | $40.61 |
| May 2018 | $25.77 | $40.65 |
| April 2018 | $25.48 | $40.20 |
| March 2018 | $25.58 | $40.35 |
| February 2018 | $26.06 | $41.22 |
| January 2018 | $26.94 | $42.61 |
| December 2017 | $26.12 | $41.31 |
| November 2017 | $25.77 | $41.55 |
| October 2017 | $25.41 | $40.96 |
| September 2017 | $25.23 | $40.68 |
| August 2017 | $25.04 | $40.50 |
| July 2017 | $24.90 | $40.28 |
| June 2017 | $24.53 | $39.68 |
| May 2017 | $24.38 | $39.55 |
| April 2017 | $24.12 | $39.13 |
| March 2017 | $23.86 | $38.71 |
| February 2017 | $23.75 | $38.64 |
| January 2017 | $23.14 | $37.64 |
| December 2016 | $22.85 | $37.18 |
| November 2016 | $22.63 | $37.08 |
| October 2016 | $22.47 | $36.82 |
| September 2016 | $22.79 | $37.34 |
| August 2016 | $22.80 | $37.48 |
| July 2016 | $22.75 | $37.40 |
| June 2016 | $22.15 | $36.42 |
| May 2016 | $22.17 | $36.56 |
| April 2016 | $21.88 | $36.08 |
| March 2016 | $21.75 | $35.87 |
| February 2016 | $20.84 | $34.46 |
| January 2016 | $20.91 | $34.57 |
| December 2015 | $21.47 | $35.50 |
| November 2015 | $21.67 | $36.75 |
| October 2015 | $21.59 | $36.61 |
| September 2015 | $20.53 | $34.81 |
| August 2015 | $20.94 | $35.75 |
| July 2015 | $21.71 | $37.06 |
| June 2015 | $21.47 | $36.65 |
| May 2015 | $21.76 | $37.37 |
| April 2015 | $21.50 | $36.93 |
| March 2015 | $21.36 | $36.68 |
| February 2015 | $21.57 | $37.11 |
| January 2015 | $20.72 | $35.65 |
| December 2014 | $21.07 | $36.25 |
| November 2014 | $21.12 | $37.76 |
| October 2014 | $20.72 | $37.05 |
| September 2014 | $20.39 | $36.46 |
| August 2014 | $20.61 | $36.96 |
| July 2014 | $20.05 | $35.95 |
| June 2014 | $20.18 | $36.18 |
| May 2014 | $19.83 | $35.65 |
| April 2014 | $19.44 | $34.95 |
| March 2014 | $19.38 | $34.85 |
| February 2014 | $19.30 | $34.79 |
| January 2014 | $18.73 | $33.77 |
| December 2013 | $19.12 | $34.48 |
| November 2013 | $18.81 | $34.01 |
| October 2013 | $18.44 | $33.35 |
| September 2013 | $17.93 | $32.42 |
| August 2013 | $17.53 | $31.78 |
| July 2013 | $17.85 | $32.37 |
| June 2013 | $17.15 | $31.10 |
| May 2013 | $17.43 | $31.67 |
| April 2013 | $17.14 | $31.14 |
| March 2013 | $16.92 | $30.75 |
| February 2013 | $16.53 | $30.12 |
| January 2013 | $16.38 | $29.83 |
| December 2012 | $15.77 | $28.72 |
| November 2012 | $15.65 | $28.63 |
| October 2012 | $15.56 | $28.47 |
| September 2012 | $15.69 | $28.71 |
| August 2012 | $15.34 | $28.17 |
| July 2012 | $15.06 | $27.66 |
| June 2012 | $14.82 | $27.20 |
| May 2012 | $14.48 | $26.67 |
| April 2012 | $15.06 | $27.74 |
| March 2012 | $15.16 | $27.93 |
| February 2012 | $14.84 | $27.43 |
| January 2012 | $14.31 | $26.45 |
| December 2011 | $13.84 | $25.58 |
| November 2011 | $13.71 | $26.27 |
| October 2011 | $13.78 | $26.40 |
| September 2011 | $12.85 | $24.61 |
| August 2011 | $13.53 | $26.02 |
| July 2011 | $14.10 | $27.13 |
| June 2011 | $14.22 | $27.35 |
| May 2011 | $14.39 | $27.79 |
| April 2011 | $14.41 | $27.84 |
| March 2011 | $14.09 | $27.22 |
| February 2011 | $14.13 | $27.38 |
| January 2011 | $13.84 | $26.82 |
| December 2010 | $13.63 | $26.41 |
| November 2010 | $13.06 | $25.44 |
| October 2010 | $13 | $25.33 |
| September 2010 | $12.61 | $24.57 |
| August 2010 | $11.89 | $23.27 |
| July 2010 | $12.19 | $23.86 |
| June 2010 | $11.64 | $22.78 |
| May 2010 | $12.06 | $23.71 |
| April 2010 | $12.74 | $25.04 |
| March 2010 | $12.64 | $24.84 |
| February 2010 | $12.05 | $23.77 |
| January 2010 | $11.86 | $23.39 |
| December 2009 | $12.09 | $23.85 |
| November 2009 | $11.96 | $23.72 |
| October 2009 | $11.53 | $22.86 |
| September 2009 | $11.64 | $23.09 |
| August 2009 | $11.25 | $22.43 |
| July 2009 | $10.95 | $21.83 |
| June 2009 | $10.36 | $20.65 |
| May 2009 | $10.36 | $20.77 |
| April 2009 | $9.70 | $19.45 |
| March 2009 | $9.07 | $18.19 |
| February 2009 | $8.60 | $17.37 |
| January 2009 | $9.11 | $18.39 |
| December 2008 | $9.42 | $19.02 |
| November 2008 | $9.23 | $18.81 |
| October 2008 | $9.68 | $19.71 |
| September 2008 | $10.96 | $22.32 |
| August 2008 | $11.71 | $24.02 |
| July 2008 | $11.61 | $23.81 |
| June 2008 | $11.68 | $23.95 |
| May 2008 | $12.24 | $25.27 |
| April 2008 | $12.13 | $25.04 |
| March 2008 | $11.76 | $24.28 |
| February 2008 | $11.72 | $24.36 |
| January 2008 | $11.96 | $24.85 |
| December 2007 | $12.28 | $25.51 |
| November 2007 | $12.29 | $25.85 |
| October 2007 | $12.44 | $26.16 |
| September 2007 | $12.10 | $25.44 |
| August 2007 | $11.70 | $24.75 |
| July 2007 | $11.52 | $24.38 |
| June 2007 | $11.70 | $24.76 |
| May 2007 | $11.86 | $25.24 |
| April 2007 | $11.64 | $24.76 |
| March 2007 | $11.28 | $24.01 |
| February 2007 | $11.19 | $23.94 |
| January 2007 | $11.29 | $24.14 |
| December 2006 | $11.16 | $23.87 |
| November 2006 | $11.06 | $23.78 |
| October 2006 | $10.84 | $23.31 |
| September 2006 | $10.60 | $22.79 |
| August 2006 | $10.40 | $22.49 |
| July 2006 | $10.10 | $21.84 |
| June 2006 | $10.10 | $21.84 |
| May 2006 | $10.11 | $22 |
| April 2006 | $10.28 | $22.37 |
| March 2006 | $10.33 | $22.47 |
| February 2006 | $10.22 | $22.35 |
| January 2006 | $10.21 | $22.32 |
| December 2005 | $10.08 | $22.04 |
| November 2005 | $10.03 | $22.04 |
| October 2005 | $9.70 | $21.33 |
| September 2005 | $9.85 | $21.64 |
| August 2005 | $9.84 | $21.74 |
| July 2005 | $9.82 | $21.68 |
| June 2005 | $9.47 | $20.91 |
| May 2005 | $9.40 | $20.87 |
| April 2005 | $9.14 | $20.29 |
| March 2005 | $9.30 | $20.64 |
| February 2005 | $9.41 | $21 |
| January 2005 | $9.35 | $20.87 |
| December 2004 | $9.53 | $21.28 |
| November 2004 | $9.23 | $20.76 |
| October 2004 | $8.98 | $20.18 |
| September 2004 | $8.87 | $19.95 |
| August 2004 | $8.78 | $19.84 |
| July 2004 | $8.76 | $19.79 |
| June 2004 | $9.06 | $20.46 |
| May 2004 | $8.94 | $20.29 |
| April 2004 | $8.87 | $20.12 |
| March 2004 | $9.11 | $20.66 |
| February 2004 | $9.18 | $20.91 |
| January 2004 | $9.03 | $20.57 |
| December 2003 | $8.94 | $20.37 |
| November 2003 | $8.68 | $19.88 |
| October 2003 | $8.58 | $19.66 |
| September 2003 | $8.32 | $19.05 |
| August 2003 | $8.34 | $19.19 |
| July 2003 | $8.16 | $18.76 |
| June 2003 | $8.14 | $18.72 |
| May 2003 | $8.09 | $18.71 |
| April 2003 | $7.82 | $18.08 |
| March 2003 | $7.43 | $17.18 |
| February 2003 | $7.40 | $17.20 |
| January 2003 | $7.44 | $17.29 |
| December 2002 | $7.53 | $17.51 |
| November 2002 | $7.80 | $18.26 |
| October 2002 | $7.51 | $17.58 |
| September 2002 | $7.22 | $16.93 |
| August 2002 | $7.64 | $18.07 |
| July 2002 | $7.54 | $17.83 |
| June 2002 | $7.95 | $18.79 |
| May 2002 | $8.33 | $19.75 |
| April 2002 | $8.30 | $19.68 |
| March 2002 | $8.59 | $20.36 |
| February 2002 | $8.47 | $20.20 |
| January 2002 | $8.54 | $20.38 |
| December 2001 | $8.66 | $20.67 |
| November 2001 | $8.62 | $20.70 |
| October 2001 | $8.29 | $19.92 |
| September 2001 | $8.14 | $19.54 |
| August 2001 | $8.56 | $20.73 |
| July 2001 | $8.89 | $21.51 |
| June 2001 | $8.91 | $21.57 |
| May 2001 | $9.04 | $22.02 |
| April 2001 | $9 | $21.92 |
| March 2001 | $8.62 | $21.01 |
| February 2001 | $8.93 | $21.91 |
| January 2001 | $9.53 | $23.38 |
| December 2000 | $9.36 | $22.96 |
| November 2000 | $9.19 | $23.54 |
| October 2000 | $9.60 | $24.58 |
| September 2000 | $9.74 | $24.95 |
| August 2000 | $10.17 | $26.75 |
| July 2000 | $9.75 | $25.65 |
| June 2000 | $9.78 | $25.73 |
| May 2000 | $9.47 | $25.07 |
| April 2000 | $9.71 | $25.71 |
| March 2000 | $9.92 | $26.26 |
| February 2000 | $9.33 | $24.85 |
| January 2000 | $9.06 | $24.15 |
| December 1999 | $9.28 | $24.72 |
| November 1999 | $8.88 | $24.47 |
| October 1999 | $8.70 | $23.95 |
| September 1999 | $8.44 | $23.24 |
| August 1999 | $8.48 | $23.53 |
| July 1999 | $8.58 | $23.81 |
| June 1999 | $8.75 | $24.29 |
| May 1999 | $8.46 | $23.66 |
| April 1999 | $8.63 | $24.13 |
| March 1999 | $8.55 | $23.90 |
| February 1999 | $8.28 | $23.30 |
| January 1999 | $8.46 | $23.83 |
| December 1998 | $8.90 | $25.06 |
| November 1998 | $7.91 | $24.12 |
| October 1998 | $7.53 | $22.96 |
| September 1998 | $7.29 | $22.24 |
| August 1998 | $7.36 | $22.62 |
| July 1998 | $7.62 | $23.45 |
| June 1998 | $7.66 | $23.55 |
| May 1998 | $7.41 | $22.97 |
| April 1998 | $7.44 | $23.07 |
| March 1998 | $7.40 | $22.94 |
| February 1998 | $7.19 | $22.48 |
| January 1998 | $6.95 | $21.72 |
| December 1997 | $7.50 | $23.43 |
| November 1997 | $6.78 | $23.23 |
| October 1997 | $6.66 | $22.81 |
| September 1997 | $6.74 | $23.07 |
| August 1997 | $6.55 | $22.65 |
| July 1997 | $6.76 | $23.36 |
| June 1997 | $6.39 | $22.10 |
| May 1997 | $6.21 | $21.65 |
| April 1997 | $6.01 | $20.95 |
| March 1997 | $5.84 | $20.38 |
| February 1997 | $5.93 | $20.88 |
| January 1997 | $5.92 | $20.82 |
| December 1996 | $5.77 | $20.32 |
| November 1996 | $5.83 | $22.10 |
| October 1996 | $5.59 | $21.18 |
| September 1996 | $5.52 | $20.93 |
| August 1996 | $5.36 | $20.50 |
| July 1996 | $5.28 | $20.18 |
| June 1996 | $5.39 | $20.60 |
| May 1996 | $5.34 | $20.60 |
| April 1996 | $5.29 | $20.40 |
| March 1996 | $5.27 | $20.32 |
| February 1996 | $5.27 | $20.32 |
| January 1996 | $5.27 | $20.33 |
| December 1995 | $5.20 | $20.08 |
| November 1995 | $5.32 | $20.54 |
| October 1995 | $5.17 | $19.95 |
| September 1995 | $5.18 | $19.98 |
| August 1995 | $5.11 | $19.71 |
| July 1995 | $5.05 | $19.50 |
| June 1995 | $4.96 | $19.13 |
| May 1995 | $4.94 | $19.07 |
| April 1995 | $4.77 | $18.41 |
| March 1995 | $4.76 | $18.37 |
| February 1995 | $4.69 | $18.10 |
| January 1995 | $4.54 | $17.52 |
| December 1994 | $4.48 | $17.28 |
| November 1994 | $4.46 | $17.22 |
| October 1994 | $4.53 | $17.47 |
| September 1994 | $4.52 | $17.44 |
| August 1994 | $4.66 | $17.96 |
| July 1994 | $4.57 | $17.64 |
| June 1994 | $4.44 | $17.12 |
| May 1994 | $4.56 | $17.60 |
| April 1994 | $4.51 | $17.41 |
| March 1994 | $4.54 | $17.50 |
| February 1994 | $4.67 | $18 |
| January 1994 | $4.75 | $18.33 |
| December 1993 | $4.64 | $17.91 |
| November 1993 | $4.77 | $18.40 |
| October 1993 | $4.83 | $18.64 |
| September 1993 | $4.84 | $18.69 |
| August 1993 | $4.80 | $18.51 |
| July 1993 | $4.65 | $17.95 |
| June 1993 | $4.68 | $18.05 |
| May 1993 | $4.60 | $17.76 |
| April 1993 | $4.51 | $17.40 |
| March 1993 | $4.59 | $17.71 |
| February 1993 | $4.54 | $17.50 |
| January 1993 | $4.45 | $17.17 |
| December 1992 | $4.36 | $16.80 |
| November 1992 | $4.35 | $16.78 |
| October 1992 | $4.23 | $16.32 |
| September 1992 | $4.27 | $16.47 |
| August 1992 | $4.25 | $16.40 |
| July 1992 | $4.27 | $16.46 |
| June 1992 | $4.16 | $16.05 |
| May 1992 | $4.20 | $16.20 |
| April 1992 | $4.16 | $16.07 |
| March 1992 | $4.11 | $15.87 |
| February 1992 | $4.19 | $16.17 |
| January 1992 | $4.15 | $16 |
CBALX
Price: $59.36
52 week price:
Dividend Yield: 6.04%
5-year range yield:
Forward Dividend Yield: 1.73%
Dividend Per Share: 1.02 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 28.12
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%