UK markets closed

American Funds Corporate Bond F1 (BFCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.32-0.08 (-0.85%)
At close: 05:18PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024------
06 Jun 20249.409.409.409.409.40-
05 Jun 20249.409.409.409.409.40-
04 Jun 20249.389.389.389.389.38-
03 Jun 20249.349.349.349.349.34-
31 May 20249.289.289.289.289.28-
30 May 20249.259.259.259.259.25-
29 May 20249.209.209.209.209.20-
28 May 20249.259.259.259.259.25-
24 May 20249.309.309.309.309.30-
23 May 20249.299.299.299.299.29-
22 May 20249.329.329.329.329.32-
21 May 20249.339.339.339.339.33-
20 May 20249.329.329.329.329.32-
17 May 20249.329.329.329.329.32-
16 May 20249.359.359.359.359.35-
15 May 20249.369.369.369.369.36-
14 May 20249.299.299.299.299.29-
13 May 20249.279.279.279.279.27-
10 May 20249.269.269.269.269.26-
09 May 20249.299.299.299.299.29-
08 May 20249.289.289.289.289.28-
07 May 20249.309.309.309.309.30-
06 May 20249.299.299.299.299.29-
03 May 20249.279.279.279.279.27-
02 May 20249.229.229.229.229.22-
01 May 20249.189.189.189.189.18-
30 Apr 20249.159.159.159.159.15-
30 Apr 20240.031 Dividend
29 Apr 20249.199.199.199.199.16-
26 Apr 20249.169.169.169.169.13-
25 Apr 20249.139.139.139.139.10-
24 Apr 20249.169.169.169.169.13-
23 Apr 20249.199.199.199.199.16-
22 Apr 20249.179.179.179.179.14-
19 Apr 20249.169.169.169.169.13-
18 Apr 20249.159.159.159.159.12-
17 Apr 20249.189.189.189.189.15-
16 Apr 20249.139.139.139.139.10-
15 Apr 20249.179.179.179.179.14-
12 Apr 20249.249.249.249.249.21-
11 Apr 20249.229.229.229.229.19-
10 Apr 20249.249.249.249.249.21-
09 Apr 20249.349.349.349.349.31-
08 Apr 20249.309.309.309.309.27-
05 Apr 20249.309.309.309.309.27-
04 Apr 20249.369.369.369.369.33-
03 Apr 20249.349.349.349.349.31-
02 Apr 20249.339.339.339.339.30-
01 Apr 20249.359.359.359.359.32-
28 Mar 20249.429.429.429.429.39-
27 Mar 20249.419.419.419.419.38-
26 Mar 20249.399.399.399.399.36-
25 Mar 20249.399.399.399.399.36-
22 Mar 20249.419.419.419.419.38-
21 Mar 20249.379.379.379.379.34-
20 Mar 20249.369.369.369.369.33-
19 Mar 20249.369.369.369.369.33-
18 Mar 20249.349.349.349.349.31-
15 Mar 20249.349.349.349.349.31-
14 Mar 20249.359.359.359.359.32-
13 Mar 20249.419.419.419.419.38-
12 Mar 20249.429.429.429.429.39-
11 Mar 20249.449.449.449.449.41-
08 Mar 20249.459.459.459.459.42-
07 Mar 20249.449.449.449.449.41-
06 Mar 20249.439.439.439.439.40-
05 Mar 20249.409.409.409.409.37-
04 Mar 20249.369.369.369.369.33-
01 Mar 20249.379.379.379.379.34-
29 Feb 20249.349.349.349.349.31-
28 Feb 20249.339.339.339.339.30-
27 Feb 20249.329.329.329.329.29-
26 Feb 20249.349.349.349.349.31-
23 Feb 20249.379.379.379.379.34-
22 Feb 20249.349.349.349.349.31-
21 Feb 20249.329.329.329.329.29-
20 Feb 20249.349.349.349.349.31-
16 Feb 20249.339.339.339.339.30-
15 Feb 20249.369.369.369.369.33-
14 Feb 20249.339.339.339.339.30-
13 Feb 20249.299.299.299.299.26-
12 Feb 20249.389.389.389.389.35-
09 Feb 20249.389.389.389.389.35-
08 Feb 20249.399.399.399.399.36-
07 Feb 20249.439.439.439.439.40-
06 Feb 20249.459.459.459.459.42-
05 Feb 20249.409.409.409.409.37-
02 Feb 20249.479.479.479.479.44-
01 Feb 20249.569.569.569.569.53-
31 Jan 20249.519.519.519.519.48-
31 Jan 20240.032 Dividend
30 Jan 20249.479.479.479.479.41-
29 Jan 20249.469.469.469.469.40-
26 Jan 20249.429.429.429.429.36-
25 Jan 20249.439.439.439.439.37-
24 Jan 20249.399.399.399.399.33-
23 Jan 20249.419.419.419.419.35-
22 Jan 20249.449.449.449.449.38-
19 Jan 20249.419.419.419.419.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...