UK markets open in 3 hours 16 minutes

American Funds Interm Bd Fd of Amer R6 (RBOGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.30+0.01 (+0.08%)
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202412.3012.3012.3012.3012.30-
06 May 202412.2912.2912.2912.2912.29-
03 May 202412.3012.3012.3012.3012.30-
02 May 202412.2612.2612.2612.2612.26-
01 May 202412.2112.2112.2112.2112.21-
30 Apr 202412.1712.1712.1712.1712.17-
30 Apr 20240.045 Dividend
29 Apr 202412.2112.2112.2112.2112.16-
26 Apr 202412.2012.2012.2012.2012.16-
25 Apr 202412.1812.1812.1812.1812.14-
24 Apr 202412.2212.2212.2212.2212.17-
23 Apr 202412.2312.2312.2312.2312.18-
22 Apr 202412.2112.2112.2112.2112.16-
19 Apr 202412.2012.2012.2012.2012.16-
18 Apr 202412.2012.2012.2012.2012.16-
17 Apr 202412.2312.2312.2312.2312.18-
16 Apr 202412.1912.1912.1912.1912.15-
15 Apr 202412.2212.2212.2212.2212.17-
12 Apr 202412.2612.2612.2612.2612.21-
11 Apr 202412.2312.2312.2312.2312.18-
10 Apr 202412.2312.2312.2312.2312.18-
09 Apr 202412.3512.3512.3512.3512.30-
08 Apr 202412.3212.3212.3212.3212.27-
05 Apr 202412.3412.3412.3412.3412.29-
04 Apr 202412.3912.3912.3912.3912.34-
03 Apr 202412.3712.3712.3712.3712.32-
02 Apr 202412.3612.3612.3612.3612.31-
01 Apr 202412.3512.3512.3512.3512.30-
28 Mar 202412.4012.4012.4012.4012.35-
27 Mar 202412.4212.4212.4212.4212.37-
26 Mar 202412.4112.4112.4112.4112.36-
25 Mar 202412.4112.4112.4112.4112.36-
22 Mar 202412.4212.4212.4212.4212.37-
21 Mar 202412.3912.3912.3912.3912.34-
20 Mar 202412.4012.4012.4012.4012.35-
19 Mar 202412.3612.3612.3612.3612.31-
18 Mar 202412.3412.3412.3412.3412.29-
15 Mar 202412.3412.3412.3412.3412.29-
14 Mar 202412.3612.3612.3612.3612.31-
13 Mar 202412.4112.4112.4112.4112.36-
12 Mar 202412.4212.4212.4212.4212.37-
11 Mar 202412.4512.4512.4512.4512.40-
08 Mar 202412.4612.4612.4612.4612.41-
07 Mar 202412.4412.4412.4412.4412.39-
06 Mar 202412.4212.4212.4212.4212.37-
05 Mar 202412.4112.4112.4112.4112.36-
04 Mar 202412.3812.3812.3812.3812.33-
01 Mar 202412.4112.4112.4112.4112.36-
29 Feb 202412.3612.3612.3612.3612.31-
28 Feb 202412.3612.3612.3612.3612.31-
27 Feb 202412.3312.3312.3312.3312.28-
26 Feb 202412.3412.3412.3412.3412.29-
23 Feb 202412.3612.3612.3612.3612.31-
22 Feb 202412.3412.3412.3412.3412.29-
21 Feb 202412.3612.3612.3612.3612.31-
20 Feb 202412.3912.3912.3912.3912.34-
16 Feb 202412.3612.3612.3612.3612.31-
15 Feb 202412.4012.4012.4012.4012.35-
14 Feb 202412.3812.3812.3812.3812.33-
13 Feb 202412.3512.3512.3512.3512.30-
12 Feb 202412.4412.4412.4412.4412.39-
09 Feb 202412.4412.4412.4412.4412.39-
08 Feb 202412.4512.4512.4512.4512.40-
07 Feb 202412.4612.4612.4612.4612.41-
06 Feb 202412.4812.4812.4812.4812.43-
05 Feb 202412.4412.4412.4412.4412.39-
02 Feb 202412.4912.4912.4912.4912.44-
01 Feb 202412.5712.5712.5712.5712.52-
31 Jan 202412.5612.5612.5612.5612.51-
31 Jan 20240.043 Dividend
30 Jan 202412.5012.5012.5012.5012.41-
29 Jan 202412.5212.5212.5212.5212.43-
26 Jan 202412.4912.4912.4912.4912.40-
25 Jan 202412.5112.5112.5112.5112.42-
24 Jan 202412.4712.4712.4712.4712.38-
23 Jan 202412.4812.4812.4812.4812.39-
22 Jan 202412.4912.4912.4912.4912.40-
19 Jan 202412.4812.4812.4812.4812.39-
18 Jan 202412.4912.4912.4912.4912.40-
17 Jan 202412.4912.4912.4912.4912.40-
16 Jan 202412.5412.5412.5412.5412.45-
12 Jan 202412.5912.5912.5912.5912.50-
11 Jan 202412.5512.5512.5512.5512.46-
10 Jan 202412.4912.4912.4912.4912.40-
09 Jan 202412.4912.4912.4912.4912.40-
08 Jan 202412.5012.5012.5012.5012.41-
05 Jan 202412.4712.4712.4712.4712.38-
04 Jan 202412.4812.4812.4812.4812.39-
03 Jan 202412.5112.5112.5112.5112.42-
02 Jan 202412.5012.5012.5012.5012.41-
29 Dec 202312.5512.5512.5512.5512.46-
29 Dec 20230.043 Dividend
28 Dec 202312.5412.5412.5412.5412.41-
27 Dec 202312.5612.5612.5612.5612.43-
26 Dec 202312.5312.5312.5312.5312.40-
22 Dec 202312.5312.5312.5312.5312.40-
21 Dec 202312.5212.5212.5212.5212.39-
20 Dec 202312.5212.5212.5212.5212.39-
19 Dec 202312.4912.4912.4912.4912.36-
18 Dec 202312.4812.4812.4812.4812.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...