New Zealand markets open in 5 hours 51 minutes

American Funds Income Fund of Amer 529F2 (FAIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.97-0.05 (-0.21%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202423.9723.9723.9723.9723.97-
13 Jun 202424.0224.0224.0224.0224.02-
12 Jun 202424.0124.0124.0124.0124.01-
11 Jun 202423.9323.9323.9323.9323.93-
10 Jun 202424.0224.0224.0224.0224.02-
07 Jun 202424.1724.1724.1724.1724.17-
06 Jun 202424.3024.3024.3024.3024.30-
05 Jun 202424.2924.2924.2924.2924.29-
04 Jun 202424.1724.1724.1724.1724.17-
03 Jun 202424.2224.2224.2224.2224.22-
31 May 202424.2324.2324.2324.2324.23-
30 May 202424.0124.0124.0124.0124.01-
29 May 202423.8723.8723.8723.8723.87-
28 May 202424.1424.1424.1424.1424.14-
24 May 202424.2324.2324.2324.2324.23-
23 May 202424.1424.1424.1424.1424.14-
22 May 202424.3524.3524.3524.3524.35-
21 May 202424.4724.4724.4724.4724.47-
20 May 202424.4524.4524.4524.4524.45-
17 May 202424.5024.5024.5024.5024.50-
16 May 202424.4824.4824.4824.4824.48-
15 May 202424.5024.5024.5024.5024.50-
14 May 202424.3324.3324.3324.3324.33-
13 May 202424.2224.2224.2224.2224.22-
10 May 202424.2224.2224.2224.2224.22-
09 May 202424.1624.1624.1624.1624.16-
08 May 202424.0324.0324.0324.0324.03-
07 May 202423.9823.9823.9823.9823.98-
06 May 202423.9423.9423.9423.9423.94-
03 May 202423.7923.7923.7923.7923.79-
02 May 202423.6723.6723.6723.6723.67-
01 May 202423.5523.5523.5523.5523.55-
30 Apr 202423.6323.6323.6323.6323.63-
29 Apr 202423.8923.8923.8923.8923.89-
26 Apr 202423.7923.7923.7923.7923.79-
25 Apr 202423.7223.7223.7223.7223.72-
24 Apr 202423.7923.7923.7923.7923.79-
23 Apr 202423.7823.7823.7823.7823.78-
22 Apr 202423.5923.5923.5923.5923.59-
19 Apr 202423.4423.4423.4423.4423.44-
18 Apr 202423.3523.3523.3523.3523.35-
17 Apr 202423.3623.3623.3623.3623.36-
16 Apr 202423.3323.3323.3323.3323.33-
15 Apr 202423.4323.4323.4323.4323.43-
12 Apr 202423.5723.5723.5723.5723.57-
11 Apr 202423.8323.8323.8323.8323.83-
10 Apr 202423.8323.8323.8323.8323.83-
09 Apr 202424.1224.1224.1224.1224.12-
08 Apr 202424.0724.0724.0724.0724.07-
05 Apr 202424.0224.0224.0224.0224.02-
04 Apr 202423.9723.9723.9723.9723.97-
03 Apr 202424.1024.1024.1024.1024.10-
02 Apr 202424.0824.0824.0824.0824.08-
01 Apr 202424.1824.1824.1824.1824.18-
28 Mar 202424.2824.2824.2824.2824.28-
27 Mar 202424.2224.2224.2224.2224.22-
26 Mar 202424.0024.0024.0024.0024.00-
25 Mar 202424.0424.0424.0424.0424.04-
22 Mar 202424.0524.0524.0524.0524.05-
21 Mar 202424.1324.1324.1324.1324.13-
20 Mar 202424.0424.0424.0424.0424.04-
19 Mar 202423.8723.8723.8723.8723.87-
18 Mar 202423.8123.8123.8123.8123.81-
15 Mar 202423.7823.7823.7823.7823.78-
14 Mar 202423.8423.8423.8423.8423.84-
13 Mar 202423.9623.9623.9623.9623.96-
12 Mar 202423.9023.9023.9023.9023.90-
11 Mar 202423.8823.8823.8823.8823.88-
11 Mar 20240.183 Dividend
08 Mar 202424.0324.0324.0324.0323.85-
07 Mar 202424.0424.0424.0424.0423.86-
06 Mar 202423.9023.9023.9023.9023.72-
05 Mar 202423.7823.7823.7823.7823.60-
04 Mar 202423.7823.7823.7823.7823.60-
01 Mar 202423.7523.7523.7523.7523.57-
29 Feb 202423.5923.5923.5923.5923.41-
28 Feb 202423.5323.5323.5323.5323.35-
27 Feb 202423.5423.5423.5423.5423.36-
26 Feb 202423.5423.5423.5423.5423.36-
23 Feb 202423.6223.6223.6223.6223.44-
22 Feb 202423.5823.5823.5823.5823.40-
21 Feb 202423.4723.4723.4723.4723.29-
20 Feb 202423.4023.4023.4023.4023.22-
16 Feb 202423.3823.3823.3823.3823.20-
15 Feb 202423.4023.4023.4023.4023.22-
14 Feb 202423.1923.1923.1923.1923.01-
13 Feb 202423.0923.0923.0923.0922.91-
12 Feb 202423.3923.3923.3923.3923.21-
09 Feb 202423.3123.3123.3123.3123.13-
08 Feb 202423.2823.2823.2823.2823.10-
07 Feb 202423.3223.3223.3223.3223.14-
06 Feb 202423.3023.3023.3023.3023.12-
05 Feb 202423.1823.1823.1823.1823.00-
02 Feb 202423.3623.3623.3623.3623.18-
01 Feb 202423.4923.4923.4923.4923.31-
31 Jan 202423.3323.3323.3323.3323.15-
30 Jan 202423.4723.4723.4723.4723.29-
29 Jan 202423.4423.4423.4423.4423.26-
26 Jan 202423.3623.3623.3623.3623.18-
25 Jan 202423.3423.3423.3423.3423.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...