U.S. markets closed

American Funds American High-Inc F2 (AHIFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.46-0.01 (-0.11%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20249.469.469.469.469.46-
11 abr 20249.479.479.479.479.47-
10 abr 20249.499.499.499.499.49-
09 abr 20249.549.549.549.549.54-
08 abr 20249.529.529.529.529.52-
05 abr 20249.529.529.529.529.52-
04 abr 20249.539.539.539.539.53-
03 abr 20249.529.529.529.529.52-
02 abr 20249.529.529.529.529.52-
01 abr 20249.559.559.559.559.55-
28 mar 20249.579.579.579.579.57-
27 mar 20249.569.569.569.569.56-
26 mar 20249.559.559.559.559.55-
25 mar 20249.569.569.569.569.56-
22 mar 20249.579.579.579.579.57-
21 mar 20249.579.579.579.579.57-
20 mar 20249.559.559.559.559.55-
19 mar 20249.539.539.539.539.53-
18 mar 20249.529.529.529.529.52-
15 mar 20249.529.529.529.529.52-
14 mar 20249.529.529.529.529.52-
13 mar 20249.559.559.559.559.55-
12 mar 20249.549.549.549.549.54-
11 mar 20249.549.549.549.549.54-
08 mar 20249.559.559.559.559.55-
07 mar 20249.549.549.549.549.54-
06 mar 20249.529.529.529.529.52-
05 mar 20249.529.529.529.529.52-
04 mar 20249.519.519.519.519.51-
01 mar 20249.509.509.509.509.50-
29 feb 20249.489.489.489.489.48-
28 feb 20249.489.489.489.489.48-
27 feb 20249.489.489.489.489.48-
26 feb 20249.499.499.499.499.49-
23 feb 20249.509.509.509.509.50-
22 feb 20249.489.489.489.489.48-
21 feb 20249.459.459.459.459.45-
20 feb 20249.469.469.469.469.46-
16 feb 20249.459.459.459.459.45-
15 feb 20249.479.479.479.479.47-
14 feb 20249.459.459.459.459.45-
13 feb 20249.439.439.439.439.43-
12 feb 20249.499.499.499.499.49-
09 feb 20249.489.489.489.489.48-
08 feb 20249.489.489.489.489.48-
07 feb 20249.489.489.489.489.48-
06 feb 20249.479.479.479.479.47-
05 feb 20249.459.459.459.459.45-
02 feb 20249.499.499.499.499.49-
01 feb 20249.519.519.519.519.51-
31 ene 20249.499.499.499.499.49-
31 ene 20240.054 Dividendo
30 ene 20249.509.509.509.509.45-
29 ene 20249.509.509.509.509.45-
26 ene 20249.499.499.499.499.44-
25 ene 20249.489.489.489.489.43-
24 ene 20249.479.479.479.479.42-
23 ene 20249.469.469.469.469.41-
22 ene 20249.479.479.479.479.42-
19 ene 20249.459.459.459.459.40-
18 ene 20249.449.449.449.449.39-
17 ene 20249.449.449.449.449.39-
16 ene 20249.479.479.479.479.42-
12 ene 20249.499.499.499.499.44-
11 ene 20249.479.479.479.479.42-
10 ene 20249.469.469.469.469.41-
09 ene 20249.449.449.449.449.39-
08 ene 20249.439.439.439.439.38-
05 ene 20249.419.419.419.419.36-
04 ene 20249.419.419.419.419.36-
03 ene 20249.429.429.429.429.37-
02 ene 20249.469.469.469.469.41-
29 dic 20239.509.509.509.509.45-
29 dic 20230.059 Dividendo
28 dic 20239.509.509.509.509.39-
27 dic 20239.509.509.509.509.39-
26 dic 20239.489.489.489.489.37-
22 dic 20239.489.489.489.489.37-
21 dic 20239.479.479.479.479.36-
20 dic 20239.469.469.469.469.35-
19 dic 20239.449.449.449.449.33-
18 dic 20239.409.409.409.409.29-
15 dic 20239.419.419.419.419.30-
14 dic 20239.429.429.429.429.31-
13 dic 20239.309.309.309.309.19-
12 dic 20239.259.259.259.259.14-
11 dic 20239.259.259.259.259.14-
08 dic 20239.269.269.269.269.15-
07 dic 20239.289.289.289.289.17-
06 dic 20239.279.279.279.279.16-
05 dic 20239.269.269.269.269.15-
04 dic 20239.249.249.249.249.13-
01 dic 20239.249.249.249.249.13-
30 nov 20239.209.209.209.209.09-
30 nov 20230.052 Dividendo
29 nov 20239.219.219.219.219.05-
28 nov 20239.159.159.159.158.99-
27 nov 20239.139.139.139.138.97-
24 nov 20239.129.129.129.128.96-
22 nov 20239.129.129.129.128.96-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...