Singapore markets close in 3 hours 1 minute

American Funds American High-Income Trust Class F-1 (AHTFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.31-0.06 (-0.64%)
At close: 08:00PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20239.319.319.319.319.31-
03 Feb 20239.379.379.379.379.37-
02 Feb 20239.429.429.429.429.42-
01 Feb 20239.329.329.329.329.32-
31 Jan 20239.309.309.309.309.30-
30 Jan 20239.289.289.289.289.28-
27 Jan 20239.319.319.319.319.31-
26 Jan 20239.319.319.319.319.31-
25 Jan 20239.309.309.309.309.30-
24 Jan 20239.329.329.329.329.32-
23 Jan 20239.319.319.319.319.31-
20 Jan 20239.309.309.309.309.30-
19 Jan 20239.329.329.329.329.32-
18 Jan 20239.369.369.369.369.36-
17 Jan 20239.349.349.349.349.34-
13 Jan 20239.339.339.339.339.33-
12 Jan 20239.339.339.339.339.33-
11 Jan 20239.299.299.299.299.29-
10 Jan 20239.269.269.269.269.26-
09 Jan 20239.269.269.269.269.26-
06 Jan 20239.219.219.219.219.21-
05 Jan 20239.149.149.149.149.14-
04 Jan 20239.149.149.149.149.14-
03 Jan 20239.109.109.109.109.10-
30 Dec 20229.069.069.069.069.06-
29 Dec 20229.059.059.059.059.05-
28 Dec 20229.069.069.069.069.06-
27 Dec 20229.129.129.129.129.12-
23 Dec 20229.149.149.149.149.14-
22 Dec 20229.149.149.149.149.14-
21 Dec 20229.179.179.179.179.17-
20 Dec 20229.139.139.139.139.13-
19 Dec 20229.159.159.159.159.15-
16 Dec 20229.179.179.179.179.17-
15 Dec 20229.219.219.219.219.21-
14 Dec 20229.269.269.269.269.26-
13 Dec 20229.259.259.259.259.25-
12 Dec 20229.199.199.199.199.19-
09 Dec 20229.189.189.189.189.18-
08 Dec 20229.189.189.189.189.18-
07 Dec 20229.179.179.179.179.17-
06 Dec 20229.169.169.169.169.16-
05 Dec 20229.199.199.199.199.19-
02 Dec 20229.219.219.219.219.21-
01 Dec 20229.229.229.229.229.22-
30 Nov 20229.159.159.159.159.15-
30 Nov 20220.043 Dividend
29 Nov 20229.119.119.119.119.07-
28 Nov 20229.129.129.129.129.08-
25 Nov 20229.149.149.149.149.10-
23 Nov 20229.159.159.159.159.11-
22 Nov 20229.129.129.129.129.08-
21 Nov 20229.089.089.089.089.04-
18 Nov 20229.099.099.099.099.05-
17 Nov 20229.079.079.079.079.03-
16 Nov 20229.119.119.119.119.07-
15 Nov 20229.119.119.119.119.07-
14 Nov 20229.079.079.079.079.03-
11 Nov 20229.059.059.059.059.01-
10 Nov 20229.049.049.049.049.00-
09 Nov 20228.908.908.908.908.86-
08 Nov 20228.958.958.958.958.91-
07 Nov 20228.968.968.968.968.92-
04 Nov 20228.958.958.958.958.91-
03 Nov 20228.938.938.938.938.89-
02 Nov 20229.019.019.019.018.97-
01 Nov 20229.029.029.029.028.98-
31 Oct 20229.029.029.029.028.98-
31 Oct 20220.053 Dividend
28 Oct 20229.069.069.069.068.96-
27 Oct 20229.029.029.029.028.92-
26 Oct 20228.988.988.988.988.89-
25 Oct 20228.948.948.948.948.85-
24 Oct 20228.898.898.898.898.80-
21 Oct 20228.878.878.878.878.78-
20 Oct 20228.888.888.888.888.79-
19 Oct 20228.898.898.898.898.80-
18 Oct 20228.948.948.948.948.85-
17 Oct 20228.908.908.908.908.81-
14 Oct 20228.878.878.878.878.78-
13 Oct 20228.878.878.878.878.78-
12 Oct 20228.898.898.898.898.80-
11 Oct 20228.908.908.908.908.81-
10 Oct 20228.978.978.978.978.88-
07 Oct 20228.978.978.978.978.88-
06 Oct 20229.019.019.019.018.92-
05 Oct 20229.019.019.019.018.92-
04 Oct 20229.029.029.029.028.92-
03 Oct 20228.918.918.918.918.82-
30 Sept 20228.868.868.868.868.77-
30 Sept 20220.04 Dividend
29 Sept 20228.848.848.848.848.71-
28 Sept 20228.898.898.898.898.76-
27 Sept 20228.868.868.868.868.73-
26 Sept 20228.908.908.908.908.77-
23 Sept 20228.978.978.978.978.84-
22 Sept 20229.069.069.069.068.92-
21 Sept 20229.139.139.139.138.99-
20 Sept 20229.129.129.129.128.98-
19 Sept 20229.159.159.159.159.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...