Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,240.93 +3,988.34 (+6.73%) CMC Crypto 200
1,361.32 +84.35 (+6.60%)
American Funds Strategic Bond 529-F-3 (FBSSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 01 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 30 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 29 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 26 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 25 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 24 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 23 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 22 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 19 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 18 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 17 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 16 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 15 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 11 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 10 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 09 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 08 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 05 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 04 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 01 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 28 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 27 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 26 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 25 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 22 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 21 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 20 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 19 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 18 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 15 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 15 Mar 2024 | 0.079 Dividend | |||||
| 14 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | - |
| 13 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | - |
| 12 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.05 | - |
| 11 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.08 | - |
| 08 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | - |
| 07 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 06 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.05 | - |
| 05 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | - |
| 04 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | - |
| 01 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.03 | - |
| 29 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | - |
| 28 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | - |
| 27 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | - |
| 26 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 23 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | - |
| 22 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 21 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 20 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | - |
| 16 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 15 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | - |
| 14 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | - |
| 13 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 12 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.06 | - |
| 09 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.06 | - |
| 08 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 07 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | - |
| 06 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | - |
| 05 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 02 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - |
| 01 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.23 | - |
| 31 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | - |
| 30 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 29 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.14 | - |
| 26 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | - |
| 25 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 24 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | - |
| 23 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.10 | - |
| 22 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - |
| 19 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.10 | - |
| 18 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - |
| 17 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - |
| 16 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | - |
| 12 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.23 | - |
| 11 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | - |
| 10 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - |
| 09 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 08 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 05 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | - |
| 04 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - |
| 02 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - |
| 29 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.20 | - |
| 28 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.19 | - |
| 27 Dec 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | - |
| 26 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - |
| 22 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - |
| 21 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.16 | - |
| 20 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | - |
| 19 Dec 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| 18 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.14 | - |
| 18 Dec 2023 | 0.083 Dividend | |||||
| 15 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.16 | - |
| 14 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.18 | - |
| 13 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.11 | - |
| *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.