Singapore markets closed

American Funds Bond Fund of Amer A (ABNDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.28-0.01 (-0.09%)
At close: 06:46PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202411.2911.2911.2911.2911.29-
26 Mar 202411.2711.2711.2711.2711.27-
25 Mar 202411.2611.2611.2611.2611.26-
22 Mar 202411.2811.2811.2811.2811.28-
21 Mar 202411.2411.2411.2411.2411.24-
20 Mar 202411.2411.2411.2411.2411.24-
19 Mar 202411.2111.2111.2111.2111.21-
18 Mar 202411.1911.1911.1911.1911.19-
15 Mar 202411.2011.2011.2011.2011.20-
14 Mar 202411.2111.2111.2111.2111.21-
13 Mar 202411.2911.2911.2911.2911.29-
12 Mar 202411.3011.3011.3011.3011.30-
11 Mar 202411.3411.3411.3411.3411.34-
08 Mar 202411.3511.3511.3511.3511.35-
07 Mar 202411.3411.3411.3411.3411.34-
06 Mar 202411.3211.3211.3211.3211.32-
05 Mar 202411.3011.3011.3011.3011.30-
04 Mar 202411.2411.2411.2411.2411.24-
01 Mar 202411.2711.2711.2711.2711.27-
29 Feb 202411.2211.2211.2211.2211.22-
28 Feb 202411.2111.2111.2111.2111.21-
27 Feb 202411.1811.1811.1811.1811.18-
26 Feb 202411.2011.2011.2011.2011.20-
23 Feb 202411.2311.2311.2311.2311.23-
22 Feb 202411.1811.1811.1811.1811.18-
21 Feb 202411.1911.1911.1911.1911.19-
20 Feb 202411.2211.2211.2211.2211.22-
16 Feb 202411.2011.2011.2011.2011.20-
15 Feb 202411.2511.2511.2511.2511.25-
14 Feb 202411.2211.2211.2211.2211.22-
13 Feb 202411.1711.1711.1711.1711.17-
12 Feb 202411.2911.2911.2911.2911.29-
09 Feb 202411.2811.2811.2811.2811.28-
08 Feb 202411.2911.2911.2911.2911.29-
07 Feb 202411.3311.3311.3311.3311.33-
06 Feb 202411.3511.3511.3511.3511.35-
05 Feb 202411.2911.2911.2911.2911.29-
02 Feb 202411.3811.3811.3811.3811.38-
01 Feb 202411.4911.4911.4911.4911.49-
31 Jan 202411.4411.4411.4411.4411.44-
31 Jan 20240.039 Dividend
30 Jan 202411.3811.3811.3811.3811.34-
29 Jan 202411.3711.3711.3711.3711.33-
26 Jan 202411.3311.3311.3311.3311.29-
25 Jan 202411.3411.3411.3411.3411.30-
24 Jan 202411.3011.3011.3011.3011.26-
23 Jan 202411.3211.3211.3211.3211.28-
22 Jan 202411.3511.3511.3511.3511.31-
19 Jan 202411.3211.3211.3211.3211.28-
18 Jan 202411.3311.3311.3311.3311.29-
17 Jan 202411.3411.3411.3411.3411.30-
16 Jan 202411.3911.3911.3911.3911.35-
12 Jan 202411.4711.4711.4711.4711.43-
11 Jan 202411.4411.4411.4411.4411.40-
10 Jan 202411.3811.3811.3811.3811.34-
09 Jan 202411.3911.3911.3911.3911.35-
08 Jan 202411.4011.4011.4011.4011.36-
05 Jan 202411.3611.3611.3611.3611.32-
04 Jan 202411.3811.3811.3811.3811.34-
03 Jan 202411.4411.4411.4411.4411.40-
02 Jan 202411.4311.4311.4311.4311.39-
29 Dec 202311.4911.4911.4911.4911.45-
29 Dec 20230.038 Dividend
28 Dec 202311.5011.5011.5011.5011.42-
27 Dec 202311.5411.5411.5411.5411.46-
26 Dec 202311.4711.4711.4711.4711.39-
22 Dec 202311.4611.4611.4611.4611.38-
21 Dec 202311.4611.4611.4611.4611.38-
20 Dec 202311.4711.4711.4711.4711.39-
19 Dec 202311.4411.4411.4411.4411.36-
18 Dec 202311.4211.4211.4211.4211.34-
15 Dec 202311.4411.4411.4411.4411.36-
14 Dec 202311.4611.4611.4611.4611.38-
13 Dec 202311.3711.3711.3711.3711.29-
12 Dec 202311.2211.2211.2211.2211.14-
11 Dec 202311.2011.2011.2011.2011.12-
08 Dec 202311.2111.2111.2111.2111.13-
07 Dec 202311.2611.2611.2611.2611.18-
06 Dec 202311.2711.2711.2711.2711.19-
05 Dec 202311.2411.2411.2411.2411.16-
04 Dec 202311.1811.1811.1811.1811.10-
01 Dec 202311.2211.2211.2211.2211.14-
30 Nov 202311.1211.1211.1211.1211.05-
30 Nov 20230.037 Dividend
29 Nov 202311.1711.1711.1711.1711.06-
28 Nov 202311.1111.1111.1111.1111.00-
27 Nov 202311.0611.0611.0611.0610.95-
24 Nov 202310.9910.9910.9910.9910.88-
22 Nov 202311.0411.0411.0411.0410.93-
21 Nov 202311.0411.0411.0411.0410.93-
20 Nov 202311.0311.0311.0311.0310.92-
17 Nov 202311.0111.0111.0111.0110.90-
16 Nov 202311.0011.0011.0011.0010.89-
15 Nov 202310.9410.9410.9410.9410.83-
14 Nov 202311.0111.0111.0111.0110.90-
13 Nov 202310.8710.8710.8710.8710.76-
10 Nov 202310.8610.8610.8610.8610.75-
09 Nov 202310.8510.8510.8510.8510.74-
08 Nov 202310.9410.9410.9410.9410.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...