UK markets open in 5 hours 22 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
American Funds ST Bd Fd of Amer R2 (RAMBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 30 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 29 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 26 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 25 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 24 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 23 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 22 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 19 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 18 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 17 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 16 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 15 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 12 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 11 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 10 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 09 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 08 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 05 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 04 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 03 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 02 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 01 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 28 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 27 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 26 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 25 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 22 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 21 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 20 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 19 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 18 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 15 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 14 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 13 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 12 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 06 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 04 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 01 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 29 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 28 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 27 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 26 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 23 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 22 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 21 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 20 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 16 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 15 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 14 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 13 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 12 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 09 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 08 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 07 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 06 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 05 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 02 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 01 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 31 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 31 Jan 2024 | 0.024 Dividend | |||||
| 30 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 29 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| 26 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| 25 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| 24 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 23 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 22 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 19 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 18 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| 17 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 16 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | - |
| 12 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.35 | - |
| 11 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| 10 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
| 09 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
| 08 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
| 05 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | - |
| 04 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | - |
| 03 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
| 02 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | - |
| 29 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | - |
| 29 Dec 2023 | 0.023 Dividend | |||||
| 28 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
| 27 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.28 | - |
| 26 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
| 22 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.28 | - |
| 21 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
| 20 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | - |
| 19 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 18 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 15 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 14 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | - |
| 13 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 12 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | - |
| 11 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.