U.S. markets open in 2 hours 53 minutes

American Funds American High-Inc 529F1 (CITFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
9.68+0.01 (+0.10%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 20249.689.689.689.689.68-
19 jul 20249.679.679.679.679.67-
18 jul 20249.689.689.689.689.68-
17 jul 20249.689.689.689.689.68-
16 jul 20249.699.699.699.699.69-
15 jul 20249.669.669.669.669.66-
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 20240.053 Dividendo
30 may 20249.559.559.559.559.50-
29 may 20249.539.539.539.539.48-
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 20249.559.559.559.559.50-
02 may 20249.509.509.509.509.45-
01 may 20249.469.469.469.469.41-
30 abr 20249.459.459.459.459.40-
30 abr 20240.049 Dividendo
29 abr 20249.479.479.479.479.37-
26 abr 20249.459.459.459.459.35-
25 abr 20249.429.429.429.429.32-
24 abr 20249.459.459.459.459.35-
23 abr 20249.459.459.459.459.35-
22 abr 20249.429.429.429.429.32-
19 abr 20249.409.409.409.409.30-
18 abr 20249.399.399.399.399.29-
17 abr 20249.409.409.409.409.30-
16 abr 20249.409.409.409.409.30-
15 abr 20249.439.439.439.439.33-
12 abr 20249.469.469.469.469.36-
11 abr 20249.479.479.479.479.37-
10 abr 20249.499.499.499.499.39-
09 abr 20249.549.549.549.549.44-
08 abr 20249.529.529.529.529.42-
05 abr 20249.529.529.529.529.42-
04 abr 20249.539.539.539.539.43-
03 abr 20249.529.529.529.529.42-
02 abr 20249.529.529.529.529.42-
01 abr 20249.559.559.559.559.45-
28 mar 20249.579.579.579.579.47-
28 mar 20240.05 Dividendo
27 mar 20249.569.569.569.569.41-
26 mar 20249.559.559.559.559.40-
25 mar 20249.569.569.569.569.41-
22 mar 20249.579.579.579.579.42-
21 mar 20249.579.579.579.579.42-
20 mar 20249.559.559.559.559.40-
19 mar 20249.539.539.539.539.38-
18 mar 20249.529.529.529.529.37-
15 mar 20249.529.529.529.529.37-
14 mar 20249.529.529.529.529.37-
13 mar 20249.559.559.559.559.40-
12 mar 20249.549.549.549.549.39-
11 mar 20249.549.549.549.549.39-
08 mar 20249.559.559.559.559.40-
07 mar 20249.549.549.549.549.39-
06 mar 20249.529.529.529.529.37-
05 mar 20249.529.529.529.529.37-
04 mar 20249.519.519.519.519.36-
*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...