Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.86 -13.83 (-0.27%) Dow
37,932.30 +116.38 (+0.31%) Nasdaq
15,600.06 -57.76 (-0.37%) Bitcoin USD
57,102.66 -3,352.39 (-5.55%) CMC Crypto 200
1,186.61 -152.45 (-11.40%)
Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.58 | 26.62 | 26.57 | 26.60 | 26.60 | 102,290 |
| 30 Apr 2024 | 26.63 | 26.63 | 26.55 | 26.58 | 26.58 | 311,400 |
| 30 Apr 2024 | 0.138 Dividend | |||||
| 29 Apr 2024 | 26.79 | 26.83 | 26.77 | 26.82 | 26.68 | 153,700 |
| 26 Apr 2024 | 26.70 | 26.78 | 26.69 | 26.78 | 26.64 | 135,500 |
| 25 Apr 2024 | 26.59 | 26.68 | 26.55 | 26.68 | 26.54 | 572,700 |
| 24 Apr 2024 | 26.75 | 26.75 | 26.67 | 26.72 | 26.58 | 259,500 |
| 23 Apr 2024 | 26.74 | 26.82 | 26.70 | 26.80 | 26.66 | 612,100 |
| 22 Apr 2024 | 26.69 | 26.72 | 26.62 | 26.71 | 26.57 | 326,500 |
| 19 Apr 2024 | 26.71 | 26.71 | 26.60 | 26.61 | 26.47 | 107,500 |
| 18 Apr 2024 | 26.60 | 26.60 | 26.56 | 26.59 | 26.45 | 289,500 |
| 17 Apr 2024 | 26.58 | 26.71 | 26.57 | 26.61 | 26.47 | 797,200 |
| 16 Apr 2024 | 26.55 | 26.57 | 26.49 | 26.54 | 26.40 | 137,800 |
| 15 Apr 2024 | 26.73 | 26.73 | 26.56 | 26.60 | 26.46 | 231,700 |
| 12 Apr 2024 | 26.80 | 26.80 | 26.73 | 26.75 | 26.61 | 157,900 |
| 11 Apr 2024 | 26.77 | 26.79 | 26.68 | 26.72 | 26.58 | 294,100 |
| 10 Apr 2024 | 26.87 | 26.87 | 26.73 | 26.74 | 26.60 | 169,700 |
| 09 Apr 2024 | 26.98 | 27.00 | 26.93 | 26.98 | 26.84 | 177,100 |
| 08 Apr 2024 | 26.94 | 26.94 | 26.86 | 26.91 | 26.77 | 193,700 |
| 05 Apr 2024 | 26.91 | 26.92 | 26.86 | 26.88 | 26.74 | 349,000 |
| 04 Apr 2024 | 26.96 | 26.96 | 26.91 | 26.95 | 26.81 | 178,900 |
| 03 Apr 2024 | 26.85 | 26.93 | 26.82 | 26.93 | 26.79 | 360,400 |
| 02 Apr 2024 | 26.88 | 26.89 | 26.81 | 26.89 | 26.75 | 222,100 |
| 01 Apr 2024 | 26.99 | 26.99 | 26.89 | 26.91 | 26.77 | 334,700 |
| 28 Mar 2024 | 26.96 | 27.07 | 26.89 | 27.04 | 26.90 | 224,600 |
| 27 Mar 2024 | 26.99 | 27.06 | 26.95 | 27.06 | 26.92 | 170,600 |
| 27 Mar 2024 | 0.127 Dividend | |||||
| 26 Mar 2024 | 27.11 | 27.11 | 27.07 | 27.09 | 26.82 | 307,100 |
| 25 Mar 2024 | 27.11 | 27.11 | 27.08 | 27.10 | 26.83 | 205,900 |
| 22 Mar 2024 | 27.16 | 27.16 | 27.13 | 27.15 | 26.88 | 278,000 |
| 21 Mar 2024 | 27.19 | 27.19 | 27.08 | 27.10 | 26.83 | 246,600 |
| 20 Mar 2024 | 27.03 | 27.11 | 26.99 | 27.11 | 26.84 | 303,700 |
| 19 Mar 2024 | 26.94 | 27.03 | 26.93 | 27.01 | 26.75 | 145,300 |
| 18 Mar 2024 | 26.97 | 27.04 | 26.91 | 26.93 | 26.67 | 347,200 |
| 15 Mar 2024 | 26.89 | 26.93 | 26.88 | 26.91 | 26.65 | 167,700 |
| 14 Mar 2024 | 27.03 | 27.03 | 26.90 | 26.91 | 26.65 | 185,400 |
| 13 Mar 2024 | 27.00 | 27.05 | 27.00 | 27.03 | 26.76 | 203,600 |
| 12 Mar 2024 | 27.04 | 27.04 | 27.00 | 27.02 | 26.75 | 160,100 |
| 11 Mar 2024 | 27.02 | 27.05 | 27.01 | 27.05 | 26.78 | 148,100 |
| 08 Mar 2024 | 27.02 | 27.08 | 27.01 | 27.01 | 26.75 | 224,200 |
| 07 Mar 2024 | 27.08 | 27.08 | 26.99 | 27.01 | 26.75 | 176,500 |
| 06 Mar 2024 | 26.94 | 26.99 | 26.94 | 26.96 | 26.70 | 110,300 |
| 05 Mar 2024 | 26.92 | 26.97 | 26.89 | 26.94 | 26.68 | 188,400 |
| 04 Mar 2024 | 26.87 | 26.89 | 26.83 | 26.89 | 26.63 | 160,400 |
| 01 Mar 2024 | 26.80 | 26.89 | 26.75 | 26.88 | 26.62 | 194,100 |
| 29 Feb 2024 | 26.79 | 26.82 | 26.77 | 26.80 | 26.54 | 140,500 |
| 29 Feb 2024 | 0.128 Dividend | |||||
| 28 Feb 2024 | 26.84 | 26.91 | 26.84 | 26.91 | 26.52 | 138,000 |
| 27 Feb 2024 | 26.89 | 26.91 | 26.86 | 26.90 | 26.51 | 236,100 |
| 26 Feb 2024 | 26.96 | 26.96 | 26.86 | 26.88 | 26.49 | 197,300 |
| 23 Feb 2024 | 26.96 | 26.99 | 26.91 | 26.98 | 26.59 | 161,800 |
| 22 Feb 2024 | 26.90 | 26.93 | 26.86 | 26.93 | 26.54 | 282,100 |
| 21 Feb 2024 | 26.92 | 26.96 | 26.82 | 26.96 | 26.57 | 368,300 |
| 20 Feb 2024 | 26.87 | 26.91 | 26.83 | 26.91 | 26.52 | 354,300 |
| 16 Feb 2024 | 26.82 | 26.83 | 26.77 | 26.83 | 26.44 | 277,400 |
| 15 Feb 2024 | 26.87 | 26.90 | 26.81 | 26.90 | 26.51 | 289,100 |
| 14 Feb 2024 | 26.75 | 26.80 | 26.73 | 26.79 | 26.40 | 90,800 |
| 13 Feb 2024 | 26.76 | 26.76 | 26.67 | 26.74 | 26.35 | 231,500 |
| 12 Feb 2024 | 26.92 | 26.93 | 26.88 | 26.92 | 26.53 | 396,200 |
| 09 Feb 2024 | 26.90 | 26.93 | 26.85 | 26.90 | 26.51 | 285,800 |
| 08 Feb 2024 | 26.91 | 26.92 | 26.87 | 26.92 | 26.53 | 191,500 |
| 07 Feb 2024 | 26.94 | 26.98 | 26.91 | 26.96 | 26.57 | 150,600 |
| 06 Feb 2024 | 26.84 | 27.04 | 26.84 | 27.04 | 26.65 | 185,900 |
| 05 Feb 2024 | 26.88 | 26.88 | 26.77 | 26.85 | 26.46 | 155,100 |
| 02 Feb 2024 | 26.95 | 27.02 | 26.92 | 26.99 | 26.60 | 281,500 |
| 01 Feb 2024 | 27.07 | 27.18 | 27.05 | 27.18 | 26.79 | 225,500 |
| 31 Jan 2024 | 27.07 | 27.07 | 26.98 | 26.98 | 26.59 | 198,100 |
| 31 Jan 2024 | 0.136 Dividend | |||||
| 30 Jan 2024 | 27.15 | 27.16 | 27.07 | 27.14 | 26.61 | 338,600 |
| 29 Jan 2024 | 27.15 | 27.16 | 27.09 | 27.16 | 26.63 | 109,200 |
| 26 Jan 2024 | 27.10 | 27.11 | 27.05 | 27.11 | 26.58 | 243,600 |
| 25 Jan 2024 | 27.03 | 27.08 | 26.97 | 27.08 | 26.55 | 179,900 |
| 24 Jan 2024 | 27.07 | 27.07 | 26.92 | 26.94 | 26.42 | 759,700 |
| 23 Jan 2024 | 26.98 | 26.98 | 26.90 | 26.97 | 26.45 | 328,700 |
| 22 Jan 2024 | 27.01 | 27.01 | 26.97 | 27.00 | 26.47 | 149,500 |
| 19 Jan 2024 | 26.91 | 26.96 | 26.86 | 26.96 | 26.44 | 151,400 |
| 18 Jan 2024 | 26.96 | 26.96 | 26.86 | 26.89 | 26.37 | 313,700 |
| 17 Jan 2024 | 26.88 | 26.91 | 26.85 | 26.90 | 26.38 | 188,500 |
| 16 Jan 2024 | 27.05 | 27.10 | 26.92 | 26.96 | 26.44 | 265,300 |
| 12 Jan 2024 | 27.12 | 27.12 | 27.03 | 27.10 | 26.57 | 152,700 |
| 11 Jan 2024 | 26.95 | 27.02 | 26.88 | 26.99 | 26.46 | 510,600 |
| 10 Jan 2024 | 26.91 | 26.95 | 26.87 | 26.91 | 26.39 | 197,100 |
| 09 Jan 2024 | 26.82 | 26.90 | 26.81 | 26.90 | 26.38 | 183,000 |
| 08 Jan 2024 | 26.74 | 26.88 | 26.72 | 26.88 | 26.36 | 209,900 |
| 05 Jan 2024 | 26.77 | 26.82 | 26.67 | 26.76 | 26.24 | 195,800 |
| 04 Jan 2024 | 26.81 | 26.81 | 26.69 | 26.71 | 26.19 | 174,000 |
| 03 Jan 2024 | 26.70 | 26.85 | 26.67 | 26.84 | 26.32 | 250,500 |
| 02 Jan 2024 | 26.83 | 26.86 | 26.82 | 26.84 | 26.32 | 119,900 |
| 29 Dec 2023 | 26.95 | 27.02 | 26.93 | 26.99 | 26.46 | 293,500 |
| 28 Dec 2023 | 27.10 | 27.10 | 26.96 | 27.01 | 26.48 | 273,700 |
| 28 Dec 2023 | 0.172 Dividend | |||||
| 27 Dec 2023 | 27.17 | 27.26 | 27.13 | 27.26 | 26.56 | 163,500 |
| 26 Dec 2023 | 27.16 | 27.16 | 27.06 | 27.11 | 26.41 | 170,700 |
| 22 Dec 2023 | 27.20 | 27.20 | 27.03 | 27.09 | 26.40 | 364,300 |
| 21 Dec 2023 | 27.18 | 27.18 | 26.99 | 27.05 | 26.36 | 294,600 |
| 20 Dec 2023 | 27.12 | 27.12 | 26.98 | 27.02 | 26.33 | 193,900 |
| 19 Dec 2023 | 26.98 | 27.00 | 26.94 | 26.99 | 26.30 | 374,000 |
| 18 Dec 2023 | 27.02 | 27.02 | 26.88 | 26.92 | 26.23 | 131,800 |
| 15 Dec 2023 | 26.98 | 27.00 | 26.89 | 26.95 | 26.26 | 220,700 |
| 14 Dec 2023 | 27.00 | 27.05 | 26.94 | 27.02 | 26.33 | 252,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.