American Funds Europacific Growth F1 (AEGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 01 May 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 30 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 29 Apr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 26 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 25 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 24 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 23 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 22 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 19 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 18 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 17 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 16 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 15 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 10 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 09 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 08 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 05 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 04 Apr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 03 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 02 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 01 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 28 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 27 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 26 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 25 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 22 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 21 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 20 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 19 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 18 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 14 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 13 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 12 Mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 11 Mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 08 Mar 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 07 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 06 Mar 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 05 Mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 04 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 01 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 29 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 27 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 26 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 23 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 22 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 21 Feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 20 Feb 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 16 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 14 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 13 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 12 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 09 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 06 Feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 05 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 02 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 01 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 31 Jan 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 30 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 29 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 26 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 25 Jan 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 24 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 23 Jan 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 22 Jan 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 19 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 18 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 17 Jan 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 16 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 12 Jan 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 11 Jan 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 10 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 09 Jan 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 08 Jan 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 05 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 04 Jan 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 03 Jan 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 02 Jan 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 29 Dec 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 28 Dec 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 27 Dec 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 26 Dec 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 22 Dec 2023 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 21 Dec 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 20 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 19 Dec 2023 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 18 Dec 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 15 Dec 2023 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 14 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 14 Dec 2023 | 0.721 Dividend | |||||
| 14 Dec 2023 | 1.058 Capital gain | |||||
| 13 Dec 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 52.82 | - |
| *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.