How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

American Funds US Gov Sec 529-F-3 (FSUUX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

11.88

0.00

(0.00%)

At close: 08:00PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	11.88	11.88	11.88	11.88	11.88	-
13 Jun 2024	11.88	11.88	11.88	11.88	11.88	-
12 Jun 2024	11.82	11.82	11.82	11.82	11.82	-
11 Jun 2024	11.77	11.77	11.77	11.77	11.77	-
10 Jun 2024	11.72	11.72	11.72	11.72	11.72	-
07 Jun 2024	11.74	11.74	11.74	11.74	11.74	-
06 Jun 2024	11.84	11.84	11.84	11.84	11.84	-
05 Jun 2024	11.84	11.84	11.84	11.84	11.84	-
04 Jun 2024	11.81	11.81	11.81	11.81	11.81	-
03 Jun 2024	11.76	11.76	11.76	11.76	11.76	-
31 May 2024	11.71	11.71	11.71	11.71	11.71	-
30 May 2024	11.67	11.67	11.67	11.67	11.67	-
29 May 2024	11.62	11.62	11.62	11.62	11.62	-
28 May 2024	11.66	11.66	11.66	11.66	11.66	-
24 May 2024	11.70	11.70	11.70	11.70	11.70	-
23 May 2024	11.70	11.70	11.70	11.70	11.70	-
22 May 2024	11.74	11.74	11.74	11.74	11.74	-
21 May 2024	11.77	11.77	11.77	11.77	11.77	-
20 May 2024	11.75	11.75	11.75	11.75	11.75	-
17 May 2024	11.76	11.76	11.76	11.76	11.76	-
16 May 2024	11.79	11.79	11.79	11.79	11.79	-
15 May 2024	11.83	11.83	11.83	11.83	11.83	-
14 May 2024	11.75	11.75	11.75	11.75	11.75	-
13 May 2024	11.73	11.73	11.73	11.73	11.73	-
10 May 2024	11.72	11.72	11.72	11.72	11.72	-
09 May 2024	11.75	11.75	11.75	11.75	11.75	-
08 May 2024	11.72	11.72	11.72	11.72	11.72	-
07 May 2024	11.74	11.74	11.74	11.74	11.74	-
06 May 2024	11.72	11.72	11.72	11.72	11.72	-
03 May 2024	11.73	11.73	11.73	11.73	11.73	-
02 May 2024	11.67	11.67	11.67	11.67	11.67	-
01 May 2024	11.61	11.61	11.61	11.61	11.61	-
30 Apr 2024	11.55	11.55	11.55	11.55	11.55	-
30 Apr 2024	0.046 Dividend
29 Apr 2024	11.61	11.61	11.61	11.61	11.56	-
26 Apr 2024	11.59	11.59	11.59	11.59	11.54	-
25 Apr 2024	11.57	11.57	11.57	11.57	11.52	-
24 Apr 2024	11.62	11.62	11.62	11.62	11.57	-
23 Apr 2024	11.64	11.64	11.64	11.64	11.59	-
22 Apr 2024	11.62	11.62	11.62	11.62	11.57	-
19 Apr 2024	11.61	11.61	11.61	11.61	11.56	-
18 Apr 2024	11.60	11.60	11.60	11.60	11.55	-
17 Apr 2024	11.65	11.65	11.65	11.65	11.60	-
16 Apr 2024	11.59	11.59	11.59	11.59	11.54	-
15 Apr 2024	11.62	11.62	11.62	11.62	11.57	-
12 Apr 2024	11.69	11.69	11.69	11.69	11.64	-
11 Apr 2024	11.65	11.65	11.65	11.65	11.60	-
10 Apr 2024	11.65	11.65	11.65	11.65	11.60	-
09 Apr 2024	11.82	11.82	11.82	11.82	11.77	-
08 Apr 2024	11.78	11.78	11.78	11.78	11.73	-
05 Apr 2024	11.81	11.81	11.81	11.81	11.76	-
04 Apr 2024	11.87	11.87	11.87	11.87	11.82	-
03 Apr 2024	11.84	11.84	11.84	11.84	11.79	-
02 Apr 2024	11.83	11.83	11.83	11.83	11.78	-
01 Apr 2024	11.83	11.83	11.83	11.83	11.78	-
28 Mar 2024	11.91	11.91	11.91	11.91	11.86	-
27 Mar 2024	11.94	11.94	11.94	11.94	11.89	-
26 Mar 2024	11.92	11.92	11.92	11.92	11.87	-
25 Mar 2024	11.91	11.91	11.91	11.91	11.86	-
22 Mar 2024	11.92	11.92	11.92	11.92	11.87	-
21 Mar 2024	11.89	11.89	11.89	11.89	11.84	-
20 Mar 2024	11.89	11.89	11.89	11.89	11.84	-
19 Mar 2024	11.85	11.85	11.85	11.85	11.80	-
18 Mar 2024	11.81	11.81	11.81	11.81	11.76	-
15 Mar 2024	11.83	11.83	11.83	11.83	11.78	-
14 Mar 2024	11.85	11.85	11.85	11.85	11.80	-
13 Mar 2024	11.92	11.92	11.92	11.92	11.87	-
12 Mar 2024	11.94	11.94	11.94	11.94	11.89	-
11 Mar 2024	11.98	11.98	11.98	11.98	11.93	-
08 Mar 2024	12.00	12.00	12.00	12.00	11.95	-
07 Mar 2024	11.98	11.98	11.98	11.98	11.93	-
06 Mar 2024	11.96	11.96	11.96	11.96	11.91	-
05 Mar 2024	11.94	11.94	11.94	11.94	11.89	-
04 Mar 2024	11.89	11.89	11.89	11.89	11.84	-
01 Mar 2024	11.92	11.92	11.92	11.92	11.87	-
29 Feb 2024	11.87	11.87	11.87	11.87	11.82	-
28 Feb 2024	11.86	11.86	11.86	11.86	11.81	-
27 Feb 2024	11.82	11.82	11.82	11.82	11.77	-
26 Feb 2024	11.84	11.84	11.84	11.84	11.79	-
23 Feb 2024	11.86	11.86	11.86	11.86	11.81	-
22 Feb 2024	11.82	11.82	11.82	11.82	11.77	-
21 Feb 2024	11.84	11.84	11.84	11.84	11.79	-
20 Feb 2024	11.88	11.88	11.88	11.88	11.83	-
16 Feb 2024	11.86	11.86	11.86	11.86	11.81	-
15 Feb 2024	11.91	11.91	11.91	11.91	11.86	-
14 Feb 2024	11.88	11.88	11.88	11.88	11.83	-
13 Feb 2024	11.83	11.83	11.83	11.83	11.78	-
12 Feb 2024	11.96	11.96	11.96	11.96	11.91	-
09 Feb 2024	11.96	11.96	11.96	11.96	11.91	-
08 Feb 2024	11.97	11.97	11.97	11.97	11.92	-
07 Feb 2024	12.00	12.00	12.00	12.00	11.95	-
06 Feb 2024	12.02	12.02	12.02	12.02	11.97	-
05 Feb 2024	11.97	11.97	11.97	11.97	11.92	-
02 Feb 2024	12.05	12.05	12.05	12.05	12.00	-
01 Feb 2024	12.17	12.17	12.17	12.17	12.12	-
31 Jan 2024	12.13	12.13	12.13	12.13	12.08	-
31 Jan 2024	0.044 Dividend
30 Jan 2024	12.06	12.06	12.06	12.06	11.97	-
29 Jan 2024	12.06	12.06	12.06	12.06	11.97	-
26 Jan 2024	12.02	12.02	12.02	12.02	11.93	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,300.86+121.51(+0.23%)

How I founded Britain's most respected removals firm

American Funds US Gov Sec 529-F-3 (FSUUX)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,300.86
+121.51(+0.23%)