U.S. markets open in 4 hours 2 minutes

American Funds American High-Inc 529C (CITCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
9.65+0.01 (+0.10%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20249.659.659.659.659.65-
11 jul 20249.649.649.649.649.64-
10 jul 20249.619.619.619.619.61-
09 jul 20249.609.609.609.609.60-
08 jul 20249.609.609.609.609.60-
05 jul 20249.599.599.599.599.59-
03 jul 20249.579.579.579.579.57-
02 jul 20249.559.559.559.559.55-
01 jul 20249.559.559.559.559.55-
28 jun 20249.569.569.569.569.56-
27 jun 20249.559.559.559.559.55-
26 jun 20249.569.569.569.569.56-
25 jun 20249.589.589.589.589.58-
24 jun 20249.599.599.599.599.59-
21 jun 20249.589.589.589.589.58-
20 jun 20249.589.589.589.589.58-
18 jun 20249.599.599.599.599.59-
17 jun 20249.579.579.579.579.57-
14 jun 20249.589.589.589.589.58-
13 jun 20249.609.609.609.609.60-
12 jun 20249.619.619.619.619.61-
11 jun 20249.569.569.569.569.56-
10 jun 20249.569.569.569.569.56-
07 jun 20249.579.579.579.579.57-
06 jun 20249.599.599.599.599.59-
05 jun 20249.599.599.599.599.59-
04 jun 20249.589.589.589.589.58-
03 jun 20249.589.589.589.589.58-
31 may 20249.569.569.569.569.56-
31 may 20240.045 Dividendo
30 may 20249.559.559.559.559.51-
29 may 20249.539.539.539.539.49-
28 may 20249.569.569.569.569.51-
24 may 20249.589.589.589.589.53-
23 may 20249.589.589.589.589.53-
22 may 20249.609.609.609.609.55-
21 may 20249.619.619.619.619.56-
20 may 20249.619.619.619.619.56-
17 may 20249.619.619.619.619.56-
16 may 20249.619.619.619.619.56-
15 may 20249.619.619.619.619.56-
14 may 20249.579.579.579.579.52-
13 may 20249.579.579.579.579.52-
10 may 20249.579.579.579.579.52-
09 may 20249.579.579.579.579.52-
08 may 20249.579.579.579.579.52-
07 may 20249.589.589.589.589.53-
06 may 20249.589.589.589.589.53-
03 may 20249.559.559.559.559.51-
02 may 20249.509.509.509.509.46-
01 may 20249.469.469.469.469.42-
30 abr 20249.459.459.459.459.41-
30 abr 20240.042 Dividendo
29 abr 20249.479.479.479.479.38-
26 abr 20249.459.459.459.459.36-
25 abr 20249.429.429.429.429.33-
24 abr 20249.459.459.459.459.36-
23 abr 20249.459.459.459.459.36-
22 abr 20249.429.429.429.429.33-
19 abr 20249.409.409.409.409.31-
18 abr 20249.399.399.399.399.30-
17 abr 20249.409.409.409.409.31-
16 abr 20249.409.409.409.409.31-
15 abr 20249.439.439.439.439.34-
12 abr 20249.469.469.469.469.37-
11 abr 20249.479.479.479.479.38-
10 abr 20249.499.499.499.499.40-
09 abr 20249.549.549.549.549.45-
08 abr 20249.529.529.529.529.43-
05 abr 20249.529.529.529.529.43-
04 abr 20249.539.539.539.539.44-
03 abr 20249.529.529.529.529.43-
02 abr 20249.529.529.529.529.43-
01 abr 20249.559.559.559.559.46-
28 mar 20249.579.579.579.579.48-
28 mar 20240.042 Dividendo
27 mar 20249.569.569.569.569.43-
26 mar 20249.559.559.559.559.42-
25 mar 20249.569.569.569.569.43-
22 mar 20249.579.579.579.579.44-
21 mar 20249.579.579.579.579.44-
20 mar 20249.559.559.559.559.42-
19 mar 20249.539.539.539.539.40-
18 mar 20249.529.529.529.529.39-
15 mar 20249.529.529.529.529.39-
14 mar 20249.529.529.529.529.39-
13 mar 20249.559.559.559.559.42-
12 mar 20249.549.549.549.549.41-
11 mar 20249.549.549.549.549.41-
08 mar 20249.559.559.559.559.42-
07 mar 20249.549.549.549.549.41-
06 mar 20249.529.529.529.529.39-
05 mar 20249.529.529.529.529.39-
04 mar 20249.519.519.519.519.38-
01 mar 20249.509.509.509.509.37-
29 feb 20249.489.489.489.489.35-
29 feb 20240.04 Dividendo
28 feb 20249.489.489.489.489.31-
27 feb 20249.489.489.489.489.31-
26 feb 20249.499.499.499.499.32-
*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...