American Funds American High-Inc F3 (HIGFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 24 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 23 jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 22 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 19 jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 18 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 17 jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 16 jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 15 jul 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 12 jul 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 11 jul 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 jul 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 09 jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 jul 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 03 jul 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 02 jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 01 jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 27 jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 26 jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 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 | - |
| 30 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 29 may 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 28 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 24 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 23 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 22 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 21 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 20 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 16 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 15 may 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 14 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 13 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 10 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 09 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 08 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 07 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 06 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 03 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 02 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 01 may 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 30 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 26 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 25 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 24 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 23 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 22 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 19 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 abr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 17 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 16 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 abr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 12 abr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 11 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 10 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 09 abr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 08 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 05 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 04 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 03 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 02 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 01 abr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 27 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 26 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 25 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 22 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 21 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 20 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 19 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 18 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 15 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 14 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 13 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 11 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 08 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 07 mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 05 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.