Nasdaq - Delayed Quote USD

Hartford Total Return Bond A (ITBAX)

9.25 +0.01 (+0.11%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 9.24 9.24 9.24 9.24 9.24 -
Oct 16, 2024 9.29 9.29 9.29 9.29 9.29 -
Oct 15, 2024 9.28 9.28 9.28 9.28 9.28 -
Oct 14, 2024 9.24 9.24 9.24 9.24 9.24 -
Oct 11, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 10, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 9, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 8, 2024 9.29 9.29 9.29 9.29 9.29 -
Oct 7, 2024 9.28 9.28 9.28 9.28 9.28 -
Oct 4, 2024 9.31 9.31 9.31 9.31 9.31 -
Oct 3, 2024 9.39 9.39 9.39 9.39 9.39 -
Oct 2, 2024 9.43 9.43 9.43 9.43 9.43 -
Oct 1, 2024 9.44 9.44 9.44 9.44 9.44 -
Sep 30, 2024 9.42 9.42 9.42 9.42 9.42 -
Sep 27, 2024 9.45 9.45 9.45 9.45 9.45 -
Sep 26, 2024 9.43 9.43 9.43 9.43 9.43 -
Sep 25, 2024 9.43 9.43 9.43 9.43 9.43 -
Sep 24, 2024 9.46 9.46 9.46 9.46 9.46 -
Sep 23, 2024 9.46 9.46 9.46 9.46 9.46 -
Sep 20, 2024 9.47 9.47 9.47 9.47 9.47 -
Sep 19, 2024 9.46 9.46 9.46 9.46 9.46 -
Sep 18, 2024 9.48 9.48 9.48 9.48 9.48 -
Sep 17, 2024 9.51 9.51 9.51 9.51 9.51 -
Sep 16, 2024 9.51 9.51 9.51 9.51 9.51 -
Sep 13, 2024 9.49 9.49 9.49 9.49 9.49 -
Sep 12, 2024 9.47 9.47 9.47 9.47 9.47 -
Sep 11, 2024 9.48 9.48 9.48 9.48 9.48 -
Sep 10, 2024 9.49 9.49 9.49 9.49 9.49 -
Sep 9, 2024 9.45 9.45 9.45 9.45 9.45 -
Sep 6, 2024 9.44 9.44 9.44 9.44 9.44 -
Sep 5, 2024 9.42 9.42 9.42 9.42 9.42 -
Sep 4, 2024 9.40 9.40 9.40 9.40 9.40 -
Sep 3, 2024 9.36 9.36 9.36 9.36 9.36 -
Aug 30, 2024 0.03 Dividend
Aug 30, 2024 9.32 9.32 9.32 9.32 9.32 -
Aug 29, 2024 9.35 9.35 9.35 9.35 9.32 -
Aug 28, 2024 9.37 9.37 9.37 9.37 9.34 -
Aug 27, 2024 9.37 9.37 9.37 9.37 9.34 -
Aug 26, 2024 9.38 9.38 9.38 9.38 9.35 -
Aug 23, 2024 9.38 9.38 9.38 9.38 9.35 -
Aug 22, 2024 9.34 9.34 9.34 9.34 9.31 -
Aug 21, 2024 9.39 9.39 9.39 9.39 9.36 -
Aug 20, 2024 9.36 9.36 9.36 9.36 9.33 -
Aug 19, 2024 9.33 9.33 9.33 9.33 9.30 -
Aug 16, 2024 9.32 9.32 9.32 9.32 9.29 -
Aug 15, 2024 9.29 9.29 9.29 9.29 9.26 -
Aug 14, 2024 9.35 9.35 9.35 9.35 9.32 -
Aug 13, 2024 9.32 9.32 9.32 9.32 9.29 -
Aug 12, 2024 9.29 9.29 9.29 9.29 9.26 -
Aug 9, 2024 9.27 9.27 9.27 9.27 9.24 -
Aug 8, 2024 9.24 9.24 9.24 9.24 9.21 -
Aug 7, 2024 9.26 9.26 9.26 9.26 9.23 -
Aug 6, 2024 9.29 9.29 9.29 9.29 9.26 -
Aug 5, 2024 9.34 9.34 9.34 9.34 9.31 -
Aug 2, 2024 9.35 9.35 9.35 9.35 9.32 -
Aug 1, 2024 9.27 9.27 9.27 9.27 9.24 -
Jul 31, 2024 0.03 Dividend
Jul 31, 2024 9.20 9.20 9.20 9.20 9.17 -
Jul 30, 2024 9.18 9.18 9.18 9.18 9.12 -
Jul 29, 2024 9.16 9.16 9.16 9.16 9.10 -
Jul 26, 2024 9.15 9.15 9.15 9.15 9.09 -
Jul 25, 2024 9.12 9.12 9.12 9.12 9.06 -
Jul 24, 2024 9.11 9.11 9.11 9.11 9.05 -
Jul 23, 2024 9.14 9.14 9.14 9.14 9.08 -
Jul 22, 2024 9.13 9.13 9.13 9.13 9.07 -
Jul 19, 2024 9.14 9.14 9.14 9.14 9.08 -
Jul 18, 2024 9.17 9.17 9.17 9.17 9.11 -
Jul 17, 2024 9.19 9.19 9.19 9.19 9.13 -
Jul 16, 2024 9.18 9.18 9.18 9.18 9.12 -
Jul 15, 2024 9.15 9.15 9.15 9.15 9.09 -
Jul 12, 2024 9.17 9.17 9.17 9.17 9.11 -
Jul 11, 2024 9.16 9.16 9.16 9.16 9.10 -
Jul 10, 2024 9.11 9.11 9.11 9.11 9.05 -
Jul 9, 2024 9.10 9.10 9.10 9.10 9.04 -
Jul 8, 2024 9.11 9.11 9.11 9.11 9.05 -
Jul 5, 2024 9.10 9.10 9.10 9.10 9.04 -
Jul 3, 2024 9.06 9.06 9.06 9.06 9.00 -
Jul 2, 2024 9.00 9.00 9.00 9.00 8.94 -
Jul 1, 2024 8.98 8.98 8.98 8.98 8.92 -
Jun 28, 2024 0.03 Dividend
Jun 28, 2024 9.05 9.05 9.05 9.05 8.99 -
Jun 27, 2024 9.09 9.09 9.09 9.09 9.00 -
Jun 26, 2024 9.07 9.07 9.07 9.07 8.98 -
Jun 25, 2024 9.11 9.11 9.11 9.11 9.02 -
Jun 24, 2024 9.11 9.11 9.11 9.11 9.02 -
Jun 21, 2024 9.11 9.11 9.11 9.11 9.02 -
Jun 20, 2024 9.11 9.11 9.11 9.11 9.02 -
Jun 18, 2024 9.13 9.13 9.13 9.13 9.04 -
Jun 17, 2024 9.09 9.09 9.09 9.09 9.00 -
Jun 14, 2024 9.13 9.13 9.13 9.13 9.04 -
Jun 13, 2024 9.13 9.13 9.13 9.13 9.04 -
Jun 12, 2024 9.10 9.10 9.10 9.10 9.01 -
Jun 11, 2024 9.03 9.03 9.03 9.03 8.94 -
Jun 10, 2024 9.00 9.00 9.00 9.00 8.91 -
Jun 7, 2024 9.02 9.02 9.02 9.02 8.93 -
Jun 6, 2024 9.10 9.10 9.10 9.10 9.01 -
Jun 5, 2024 9.09 9.09 9.09 9.09 9.00 -
Jun 4, 2024 9.06 9.06 9.06 9.06 8.97 -
Jun 3, 2024 9.03 9.03 9.03 9.03 8.94 -
May 31, 2024 0.03 Dividend
May 31, 2024 8.96 8.96 8.96 8.96 8.87 -
May 30, 2024 8.94 8.94 8.94 8.94 8.82 -
May 29, 2024 8.89 8.89 8.89 8.89 8.77 -
May 28, 2024 8.93 8.93 8.93 8.93 8.81 -
May 24, 2024 8.98 8.98 8.98 8.98 8.86 -
May 23, 2024 8.98 8.98 8.98 8.98 8.86 -
May 22, 2024 9.00 9.00 9.00 9.00 8.88 -
May 21, 2024 9.02 9.02 9.02 9.02 8.90 -
May 20, 2024 9.00 9.00 9.00 9.00 8.88 -
May 17, 2024 9.01 9.01 9.01 9.01 8.89 -
May 16, 2024 9.03 9.03 9.03 9.03 8.91 -
May 15, 2024 9.05 9.05 9.05 9.05 8.93 -
May 14, 2024 8.99 8.99 8.99 8.99 8.87 -
May 13, 2024 8.97 8.97 8.97 8.97 8.85 -
May 10, 2024 8.95 8.95 8.95 8.95 8.83 -
May 9, 2024 8.99 8.99 8.99 8.99 8.87 -
May 8, 2024 8.96 8.96 8.96 8.96 8.84 -
May 7, 2024 8.98 8.98 8.98 8.98 8.86 -
May 6, 2024 8.96 8.96 8.96 8.96 8.84 -
May 3, 2024 8.95 8.95 8.95 8.95 8.83 -
May 2, 2024 8.91 8.91 8.91 8.91 8.79 -
May 1, 2024 8.89 8.89 8.89 8.89 8.77 -
Apr 30, 2024 0.03 Dividend
Apr 30, 2024 8.83 8.83 8.83 8.83 8.71 -
Apr 29, 2024 8.88 8.88 8.88 8.88 8.73 -
Apr 26, 2024 8.85 8.85 8.85 8.85 8.70 -
Apr 25, 2024 8.82 8.82 8.82 8.82 8.67 -
Apr 24, 2024 8.85 8.85 8.85 8.85 8.70 -
Apr 23, 2024 8.88 8.88 8.88 8.88 8.73 -
Apr 22, 2024 8.85 8.85 8.85 8.85 8.70 -
Apr 19, 2024 8.86 8.86 8.86 8.86 8.71 -
Apr 18, 2024 8.84 8.84 8.84 8.84 8.69 -
Apr 17, 2024 8.88 8.88 8.88 8.88 8.73 -
Apr 16, 2024 8.83 8.83 8.83 8.83 8.68 -
Apr 15, 2024 8.86 8.86 8.86 8.86 8.71 -
Apr 12, 2024 8.93 8.93 8.93 8.93 8.78 -
Apr 11, 2024 8.90 8.90 8.90 8.90 8.75 -
Apr 10, 2024 8.91 8.91 8.91 8.91 8.76 -
Apr 9, 2024 9.03 9.03 9.03 9.03 8.88 -
Apr 8, 2024 8.99 8.99 8.99 8.99 8.84 -
Apr 5, 2024 9.02 9.02 9.02 9.02 8.87 -
Apr 4, 2024 9.06 9.06 9.06 9.06 8.91 -
Apr 3, 2024 9.03 9.03 9.03 9.03 8.88 -
Apr 2, 2024 9.02 9.02 9.02 9.02 8.87 -
Apr 1, 2024 9.03 9.03 9.03 9.03 8.88 -
Mar 28, 2024 0.03 Dividend
Mar 28, 2024 9.11 9.11 9.11 9.11 8.96 -
Mar 27, 2024 9.11 9.11 9.11 9.11 8.93 -
Mar 26, 2024 9.09 9.09 9.09 9.09 8.91 -
Mar 25, 2024 9.08 9.08 9.08 9.08 8.90 -
Mar 22, 2024 9.09 9.09 9.09 9.09 8.91 -
Mar 21, 2024 9.07 9.07 9.07 9.07 8.89 -
Mar 20, 2024 9.06 9.06 9.06 9.06 8.88 -
Mar 19, 2024 9.04 9.04 9.04 9.04 8.86 -
Mar 18, 2024 9.01 9.01 9.01 9.01 8.83 -
Mar 15, 2024 9.03 9.03 9.03 9.03 8.85 -
Mar 14, 2024 9.04 9.04 9.04 9.04 8.86 -
Mar 13, 2024 9.09 9.09 9.09 9.09 8.91 -
Mar 12, 2024 9.10 9.10 9.10 9.10 8.92 -
Mar 11, 2024 9.12 9.12 9.12 9.12 8.94 -
Mar 8, 2024 9.13 9.13 9.13 9.13 8.95 -
Mar 7, 2024 9.12 9.12 9.12 9.12 8.94 -
Mar 6, 2024 9.11 9.11 9.11 9.11 8.93 -
Mar 5, 2024 9.09 9.09 9.09 9.09 8.91 -
Mar 4, 2024 9.05 9.05 9.05 9.05 8.87 -
Mar 1, 2024 9.06 9.06 9.06 9.06 8.88 -
Feb 29, 2024 0.03 Dividend
Feb 29, 2024 9.03 9.03 9.03 9.03 8.85 -
Feb 28, 2024 9.02 9.02 9.02 9.02 8.81 -
Feb 27, 2024 9.00 9.00 9.00 9.00 8.79 -
Feb 26, 2024 9.01 9.01 9.01 9.01 8.80 -
Feb 23, 2024 9.03 9.03 9.03 9.03 8.82 -
Feb 22, 2024 9.00 9.00 9.00 9.00 8.79 -
Feb 21, 2024 9.00 9.00 9.00 9.00 8.79 -
Feb 20, 2024 9.02 9.02 9.02 9.02 8.81 -
Feb 16, 2024 9.01 9.01 9.01 9.01 8.80 -
Feb 15, 2024 9.04 9.04 9.04 9.04 8.83 -
Feb 14, 2024 9.01 9.01 9.01 9.01 8.80 -
Feb 13, 2024 8.99 8.99 8.99 8.99 8.78 -
Feb 12, 2024 9.07 9.07 9.07 9.07 8.86 -
Feb 9, 2024 9.06 9.06 9.06 9.06 8.85 -
Feb 8, 2024 9.06 9.06 9.06 9.06 8.85 -
Feb 7, 2024 9.09 9.09 9.09 9.09 8.88 -
Feb 6, 2024 9.10 9.10 9.10 9.10 8.89 -
Feb 5, 2024 9.06 9.06 9.06 9.06 8.85 -
Feb 2, 2024 9.12 9.12 9.12 9.12 8.91 -
Feb 1, 2024 9.20 9.20 9.20 9.20 8.99 -
Jan 31, 2024 0.03 Dividend
Jan 31, 2024 9.16 9.16 9.16 9.16 8.95 -
Jan 30, 2024 9.12 9.12 9.12 9.12 8.88 -
Jan 29, 2024 9.10 9.10 9.10 9.10 8.86 -
Jan 26, 2024 9.07 9.07 9.07 9.07 8.83 -
Jan 25, 2024 9.07 9.07 9.07 9.07 8.83 -
Jan 24, 2024 9.04 9.04 9.04 9.04 8.80 -
Jan 23, 2024 9.06 9.06 9.06 9.06 8.82 -
Jan 22, 2024 9.08 9.08 9.08 9.08 8.84 -
Jan 19, 2024 9.06 9.06 9.06 9.06 8.82 -
Jan 18, 2024 9.06 9.06 9.06 9.06 8.82 -
Jan 17, 2024 9.07 9.07 9.07 9.07 8.83 -
Jan 16, 2024 9.10 9.10 9.10 9.10 8.86 -
Jan 12, 2024 9.16 9.16 9.16 9.16 8.92 -
Jan 11, 2024 9.14 9.14 9.14 9.14 8.90 -
Jan 10, 2024 9.11 9.11 9.11 9.11 8.87 -
Jan 9, 2024 9.10 9.10 9.10 9.10 8.86 -
Jan 8, 2024 9.11 9.11 9.11 9.11 8.87 -
Jan 5, 2024 9.08 9.08 9.08 9.08 8.84 -
Jan 4, 2024 9.10 9.10 9.10 9.10 8.86 -
Jan 3, 2024 9.15 9.15 9.15 9.15 8.91 -
Jan 2, 2024 9.14 9.14 9.14 9.14 8.90 -
Dec 29, 2023 0.03 Dividend
Dec 29, 2023 9.19 9.19 9.19 9.19 8.95 -
Dec 28, 2023 9.19 9.19 9.19 9.19 8.92 -
Dec 27, 2023 9.22 9.22 9.22 9.22 8.95 -
Dec 26, 2023 9.17 9.17 9.17 9.17 8.90 -
Dec 22, 2023 9.16 9.16 9.16 9.16 8.89 -
Dec 21, 2023 9.16 9.16 9.16 9.16 8.89 -
Dec 20, 2023 9.16 9.16 9.16 9.16 8.89 -
Dec 19, 2023 9.13 9.13 9.13 9.13 8.86 -
Dec 18, 2023 9.12 9.12 9.12 9.12 8.85 -
Dec 15, 2023 9.13 9.13 9.13 9.13 8.86 -
Dec 14, 2023 9.15 9.15 9.15 9.15 8.88 -
Dec 13, 2023 9.07 9.07 9.07 9.07 8.81 -
Dec 12, 2023 8.96 8.96 8.96 8.96 8.70 -
Dec 11, 2023 8.94 8.94 8.94 8.94 8.68 -
Dec 8, 2023 8.94 8.94 8.94 8.94 8.68 -
Dec 7, 2023 8.99 8.99 8.99 8.99 8.73 -
Dec 6, 2023 8.99 8.99 8.99 8.99 8.73 -
Dec 5, 2023 8.96 8.96 8.96 8.96 8.70 -
Dec 4, 2023 8.90 8.90 8.90 8.90 8.64 -
Dec 1, 2023 8.94 8.94 8.94 8.94 8.68 -
Nov 30, 2023 0.03 Dividend
Nov 30, 2023 8.87 8.87 8.87 8.87 8.61 -
Nov 29, 2023 8.90 8.90 8.90 8.90 8.61 -
Nov 28, 2023 8.85 8.85 8.85 8.85 8.56 -
Nov 27, 2023 8.81 8.81 8.81 8.81 8.53 -
Nov 24, 2023 8.76 8.76 8.76 8.76 8.48 -
Nov 22, 2023 8.79 8.79 8.79 8.79 8.51 -
Nov 21, 2023 8.79 8.79 8.79 8.79 8.51 -
Nov 20, 2023 8.78 8.78 8.78 8.78 8.50 -
Nov 17, 2023 8.77 8.77 8.77 8.77 8.49 -
Nov 16, 2023 8.76 8.76 8.76 8.76 8.48 -
Nov 15, 2023 8.71 8.71 8.71 8.71 8.43 -
Nov 14, 2023 8.76 8.76 8.76 8.76 8.48 -
Nov 13, 2023 8.64 8.64 8.64 8.64 8.36 -
Nov 10, 2023 8.64 8.64 8.64 8.64 8.36 -
Nov 9, 2023 8.64 8.64 8.64 8.64 8.36 -
Nov 8, 2023 8.70 8.70 8.70 8.70 8.42 -
Nov 7, 2023 8.68 8.68 8.68 8.68 8.40 -
Nov 6, 2023 8.63 8.63 8.63 8.63 8.35 -
Nov 3, 2023 8.69 8.69 8.69 8.69 8.41 -
Nov 2, 2023 8.61 8.61 8.61 8.61 8.33 -
Nov 1, 2023 8.53 8.53 8.53 8.53 8.25 -
Oct 31, 2023 0.03 Dividend
Oct 31, 2023 8.48 8.48 8.48 8.48 8.21 -
Oct 30, 2023 8.47 8.47 8.47 8.47 8.17 -
Oct 27, 2023 8.48 8.48 8.48 8.48 8.18 -
Oct 26, 2023 8.48 8.48 8.48 8.48 8.18 -
Oct 25, 2023 8.42 8.42 8.42 8.42 8.12 -
Oct 24, 2023 8.48 8.48 8.48 8.48 8.18 -
Oct 23, 2023 8.47 8.47 8.47 8.47 8.17 -
Oct 20, 2023 8.42 8.42 8.42 8.42 8.12 -
Oct 19, 2023 8.40 8.40 8.40 8.40 8.10 -

Related Tickers