UK markets open in 3 hours 27 minutes

American Funds Interm Bd Fd of Amer529F3 (FIFBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.21+0.04 (+0.33%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202412.2112.2112.2112.2112.21-
30 Apr 202412.1712.1712.1712.1712.17-
29 Apr 202412.2112.2112.2112.2112.21-
26 Apr 202412.2012.2012.2012.2012.20-
25 Apr 202412.1812.1812.1812.1812.18-
24 Apr 202412.2212.2212.2212.2212.22-
23 Apr 202412.2312.2312.2312.2312.23-
22 Apr 202412.2112.2112.2112.2112.21-
19 Apr 202412.2012.2012.2012.2012.20-
18 Apr 202412.2012.2012.2012.2012.20-
17 Apr 202412.2312.2312.2312.2312.23-
16 Apr 202412.1912.1912.1912.1912.19-
15 Apr 202412.2212.2212.2212.2212.22-
12 Apr 202412.2612.2612.2612.2612.26-
11 Apr 202412.2312.2312.2312.2312.23-
10 Apr 202412.2312.2312.2312.2312.23-
09 Apr 202412.3512.3512.3512.3512.35-
08 Apr 202412.3212.3212.3212.3212.32-
05 Apr 202412.3512.3512.3512.3512.35-
04 Apr 202412.3912.3912.3912.3912.39-
03 Apr 202412.3712.3712.3712.3712.37-
02 Apr 202412.3612.3612.3612.3612.36-
01 Apr 202412.3512.3512.3512.3512.35-
28 Mar 202412.4012.4012.4012.4012.40-
27 Mar 202412.4212.4212.4212.4212.42-
26 Mar 202412.4112.4112.4112.4112.41-
25 Mar 202412.4112.4112.4112.4112.41-
22 Mar 202412.4212.4212.4212.4212.42-
21 Mar 202412.4012.4012.4012.4012.40-
20 Mar 202412.4012.4012.4012.4012.40-
19 Mar 202412.3612.3612.3612.3612.36-
18 Mar 202412.3412.3412.3412.3412.34-
15 Mar 202412.3412.3412.3412.3412.34-
14 Mar 202412.3612.3612.3612.3612.36-
13 Mar 202412.4112.4112.4112.4112.41-
12 Mar 202412.4212.4212.4212.4212.42-
11 Mar 202412.4512.4512.4512.4512.45-
08 Mar 202412.4612.4612.4612.4612.46-
07 Mar 202412.4412.4412.4412.4412.44-
06 Mar 202412.4212.4212.4212.4212.42-
05 Mar 202412.4112.4112.4112.4112.41-
04 Mar 202412.3812.3812.3812.3812.38-
01 Mar 202412.4112.4112.4112.4112.41-
29 Feb 202412.3612.3612.3612.3612.36-
28 Feb 202412.3612.3612.3612.3612.36-
27 Feb 202412.3312.3312.3312.3312.33-
26 Feb 202412.3412.3412.3412.3412.34-
23 Feb 202412.3612.3612.3612.3612.36-
22 Feb 202412.3412.3412.3412.3412.34-
21 Feb 202412.3612.3612.3612.3612.36-
20 Feb 202412.3912.3912.3912.3912.39-
16 Feb 202412.3712.3712.3712.3712.37-
15 Feb 202412.4012.4012.4012.4012.40-
14 Feb 202412.3812.3812.3812.3812.38-
13 Feb 202412.3512.3512.3512.3512.35-
12 Feb 202412.4412.4412.4412.4412.44-
09 Feb 202412.4412.4412.4412.4412.44-
08 Feb 202412.4512.4512.4512.4512.45-
07 Feb 202412.4712.4712.4712.4712.47-
06 Feb 202412.4812.4812.4812.4812.48-
05 Feb 202412.4412.4412.4412.4412.44-
02 Feb 202412.4912.4912.4912.4912.49-
01 Feb 202412.5812.5812.5812.5812.58-
31 Jan 202412.5612.5612.5612.5612.56-
31 Jan 20240.042 Dividend
30 Jan 202412.5112.5112.5112.5112.47-
29 Jan 202412.5212.5212.5212.5212.48-
26 Jan 202412.4912.4912.4912.4912.45-
25 Jan 202412.5112.5112.5112.5112.47-
24 Jan 202412.4712.4712.4712.4712.43-
23 Jan 202412.4812.4812.4812.4812.44-
22 Jan 202412.4912.4912.4912.4912.45-
19 Jan 202412.4812.4812.4812.4812.44-
18 Jan 202412.4912.4912.4912.4912.45-
17 Jan 202412.4912.4912.4912.4912.45-
16 Jan 202412.5412.5412.5412.5412.50-
12 Jan 202412.5912.5912.5912.5912.55-
11 Jan 202412.5512.5512.5512.5512.51-
10 Jan 202412.4912.4912.4912.4912.45-
09 Jan 202412.4912.4912.4912.4912.45-
08 Jan 202412.5012.5012.5012.5012.46-
05 Jan 202412.4712.4712.4712.4712.43-
04 Jan 202412.4812.4812.4812.4812.44-
03 Jan 202412.5112.5112.5112.5112.47-
02 Jan 202412.5012.5012.5012.5012.46-
29 Dec 202312.5512.5512.5512.5512.51-
29 Dec 20230.043 Dividend
28 Dec 202312.5412.5412.5412.5412.46-
27 Dec 202312.5712.5712.5712.5712.48-
26 Dec 202312.5312.5312.5312.5312.45-
22 Dec 202312.5312.5312.5312.5312.45-
21 Dec 202312.5212.5212.5212.5212.44-
20 Dec 202312.5212.5212.5212.5212.44-
19 Dec 202312.4912.4912.4912.4912.41-
18 Dec 202312.4812.4812.4812.4812.40-
15 Dec 202312.4912.4912.4912.4912.41-
14 Dec 202312.5212.5212.5212.5212.44-
13 Dec 202312.4812.4812.4812.4812.40-
12 Dec 202312.3512.3512.3512.3512.27-
11 Dec 202312.3412.3412.3412.3412.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...