American Funds American High-Inc 529-F-3 (FTAHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 24 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 21 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 20 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 18 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 17 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 14 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 13 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 11 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 10 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 07 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 06 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 05 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 04 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 03 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 31 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 31 May 2024 | 0.054 Dividend | |||||
| 30 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 29 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | - |
| 28 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
| 24 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 23 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 22 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
| 21 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 20 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 17 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 16 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 15 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 14 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 13 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 10 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 09 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 08 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 07 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 06 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 03 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 01 May 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | - |
| 30 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
| 30 Apr 2024 | 0.05 Dividend | |||||
| 29 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | - |
| 26 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - |
| 25 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | - |
| 24 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - |
| 23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - |
| 22 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | - |
| 19 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | - |
| 18 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.29 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | - |
| 16 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | - |
| 15 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
| 12 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | - |
| 11 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | - |
| 10 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | - |
| 09 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.44 | - |
| 08 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
| 05 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
| 04 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | - |
| 03 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
| 02 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
| 01 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | - |
| 28 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | - |
| 28 Mar 2024 | 0.051 Dividend | |||||
| 27 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.41 | - |
| 26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
| 25 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.41 | - |
| 22 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | - |
| 21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | - |
| 20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
| 19 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | - |
| 18 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | - |
| 15 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | - |
| 14 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | - |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
| 12 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.39 | - |
| 11 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.39 | - |
| 08 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | - |
| 07 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.39 | - |
| 06 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | - |
| 05 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | - |
| 04 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.36 | - |
| 01 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | - |
| 29 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.33 | - |
| 29 Feb 2024 | 0.049 Dividend | |||||
| 28 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| 27 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| 26 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.29 | - |
| 23 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | - |
| 22 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| 21 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 20 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | - |
| 16 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 15 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | - |
| 14 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 13 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | - |
| 12 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.29 | - |
| 09 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| 08 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| 07 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | - |
| *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.