UK markets close in 5 hours 39 minutes

American Funds Strategic Bond R-6 (RANGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.99-0.01 (-0.11%)
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.998.998.998.998.99-
17 May 20249.009.009.009.009.00-
16 May 20249.029.029.029.029.02-
15 May 20249.059.059.059.059.05-
14 May 20248.998.998.998.998.99-
13 May 20248.978.978.978.978.97-
10 May 20248.968.968.968.968.96-
09 May 20248.988.988.988.988.98-
08 May 20248.968.968.968.968.96-
07 May 20248.988.988.988.988.98-
06 May 20248.978.978.978.978.97-
03 May 20248.978.978.978.978.97-
02 May 20248.918.918.918.918.91-
01 May 20248.868.868.868.868.86-
30 Apr 20248.828.828.828.828.82-
29 Apr 20248.878.878.878.878.87-
26 Apr 20248.848.848.848.848.84-
25 Apr 20248.838.838.838.838.83-
24 Apr 20248.878.878.878.878.87-
23 Apr 20248.888.888.888.888.88-
22 Apr 20248.868.868.868.868.86-
19 Apr 20248.868.868.868.868.86-
18 Apr 20248.858.858.858.858.85-
17 Apr 20248.898.898.898.898.89-
16 Apr 20248.848.848.848.848.84-
15 Apr 20248.878.878.878.878.87-
12 Apr 20248.918.918.918.918.91-
11 Apr 20248.888.888.888.888.88-
10 Apr 20248.888.888.888.888.88-
09 Apr 20249.009.009.009.009.00-
08 Apr 20248.978.978.978.978.97-
05 Apr 20248.998.998.998.998.99-
04 Apr 20249.059.059.059.059.05-
03 Apr 20249.029.029.029.029.02-
02 Apr 20249.019.019.019.019.01-
01 Apr 20248.998.998.998.998.99-
28 Mar 20249.039.039.039.039.03-
27 Mar 20249.069.069.069.069.06-
26 Mar 20249.069.069.069.069.06-
25 Mar 20249.059.059.059.059.05-
22 Mar 20249.079.079.079.079.07-
21 Mar 20249.039.039.039.039.03-
20 Mar 20249.039.039.039.039.03-
19 Mar 20249.009.009.009.009.00-
18 Mar 20248.988.988.988.988.98-
15 Mar 20248.998.998.998.998.99-
15 Mar 20240.079 Dividend
14 Mar 20249.089.089.089.089.00-
13 Mar 20249.139.139.139.139.05-
12 Mar 20249.159.159.159.159.07-
11 Mar 20249.189.189.189.189.10-
08 Mar 20249.199.199.199.199.11-
07 Mar 20249.179.179.179.179.09-
06 Mar 20249.159.159.159.159.07-
05 Mar 20249.149.149.149.149.06-
04 Mar 20249.109.109.109.109.02-
01 Mar 20249.139.139.139.139.05-
29 Feb 20249.099.099.099.099.01-
28 Feb 20249.099.099.099.099.01-
27 Feb 20249.069.069.069.068.98-
26 Feb 20249.089.089.089.089.00-
23 Feb 20249.089.089.089.089.00-
22 Feb 20249.069.069.069.068.98-
21 Feb 20249.089.089.089.089.00-
20 Feb 20249.109.109.109.109.02-
16 Feb 20249.089.089.089.089.00-
15 Feb 20249.119.119.119.119.03-
14 Feb 20249.109.109.109.109.02-
13 Feb 20249.069.069.069.068.98-
12 Feb 20249.159.159.159.159.07-
09 Feb 20249.169.169.169.169.08-
08 Feb 20249.179.179.179.179.09-
07 Feb 20249.199.199.199.199.11-
06 Feb 20249.219.219.219.219.13-
05 Feb 20249.169.169.169.169.08-
02 Feb 20249.229.229.229.229.14-
01 Feb 20249.329.329.329.329.24-
31 Jan 20249.309.309.309.309.22-
30 Jan 20249.239.239.239.239.15-
29 Jan 20249.249.249.249.249.16-
26 Jan 20249.219.219.219.219.13-
25 Jan 20249.239.239.239.239.15-
24 Jan 20249.199.199.199.199.11-
23 Jan 20249.209.209.209.209.12-
22 Jan 20249.219.219.219.219.13-
19 Jan 20249.199.199.199.199.11-
18 Jan 20249.219.219.219.219.13-
17 Jan 20249.219.219.219.219.13-
16 Jan 20249.279.279.279.279.19-
12 Jan 20249.329.329.329.329.24-
11 Jan 20249.279.279.279.279.19-
10 Jan 20249.229.229.229.229.14-
09 Jan 20249.229.229.229.229.14-
08 Jan 20249.239.239.239.239.15-
05 Jan 20249.219.219.219.219.13-
04 Jan 20249.229.229.229.229.14-
03 Jan 20249.279.279.279.279.19-
02 Jan 20249.269.269.269.269.18-
29 Dec 20239.309.309.309.309.22-
28 Dec 20239.299.299.299.299.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...