American Century Global Gold R (AGGWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 02 Jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 01 Jul 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 28 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 27 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 25 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 24 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 21 Jun 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 20 Jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 18 Jun 2024 | 0.011 Dividend | |||||
| 17 Jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.16 | - |
| 14 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.19 | - |
| 13 Jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.16 | - |
| 12 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.46 | - |
| 11 Jun 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.32 | - |
| 10 Jun 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.56 | - |
| 07 Jun 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.42 | - |
| 06 Jun 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.07 | - |
| 05 Jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | - |
| 04 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.59 | - |
| 03 Jun 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | - |
| 31 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | - |
| 30 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | - |
| 29 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.92 | - |
| 28 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.17 | - |
| 24 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.94 | - |
| 23 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | - |
| 22 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.02 | - |
| 21 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.48 | - |
| 20 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.55 | - |
| 17 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.37 | - |
| 16 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.04 | - |
| 15 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.08 | - |
| 14 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | - |
| 13 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.79 | - |
| 10 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.87 | - |
| 09 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | - |
| 08 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.47 | - |
| 07 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.46 | - |
| 06 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.44 | - |
| 03 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.24 | - |
| 02 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.31 | - |
| 01 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.22 | - |
| 30 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | - |
| 29 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | - |
| 26 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.60 | - |
| 25 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | - |
| 24 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.22 | - |
| 23 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | - |
| 22 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.12 | - |
| 19 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.56 | - |
| 18 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.42 | - |
| 17 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.41 | - |
| 16 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.22 | - |
| 15 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.35 | - |
| 12 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.45 | - |
| 11 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | - |
| 10 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.39 | - |
| 09 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.57 | - |
| 08 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.41 | - |
| 05 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.43 | - |
| 04 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.16 | - |
| 03 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.23 | - |
| 02 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.96 | - |
| 01 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | - |
| 28 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.71 | - |
| 27 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.52 | - |
| 26 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.15 | - |
| 25 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.15 | - |
| 22 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | - |
| 21 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | - |
| 20 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.24 | - |
| 19 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.92 | - |
| 18 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | - |
| 15 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | - |
| 14 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.15 | - |
| 13 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.25 | - |
| 12 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.05 | - |
| 11 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.20 | - |
| 08 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.07 | - |
| 07 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.08 | - |
| 06 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.88 | - |
| 05 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | - |
| 04 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.57 | - |
| 01 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.17 | - |
| 29 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.83 | - |
| 28 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.65 | - |
| 27 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | - |
| 26 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.81 | - |
| 23 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.92 | - |
| 22 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.77 | - |
| 21 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.95 | - |
| 20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | - |
| 16 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | - |
| 15 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.90 | - |
| 14 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.70 | - |
| 13 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.68 | - |
| 12 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.10 | - |
| *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.