Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,397.81 -402.41 (-0.63%) CMC Crypto 200
1,331.01 -65.53 (-4.69%)
American Funds Income Fund of Amer R2 (RIDBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 25 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 24 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 23 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 22 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 19 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 18 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 15 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 12 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 11 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 10 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 05 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 04 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 03 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 02 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 01 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 28 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 27 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 26 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 21 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 20 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 19 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 18 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 15 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 14 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 13 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 12 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 11 Mar 2024 | 0.125 Dividend | |||||
| 08 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.50 | - |
| 07 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.51 | - |
| 06 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.38 | - |
| 05 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.27 | - |
| 04 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.27 | - |
| 01 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.23 | - |
| 29 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.09 | - |
| 28 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | - |
| 27 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | - |
| 26 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | - |
| 23 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | - |
| 22 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
| 21 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.97 | - |
| 20 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.90 | - |
| 16 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 15 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.91 | - |
| 14 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.70 | - |
| 13 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | - |
| 12 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | - |
| 09 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | - |
| 08 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.79 | - |
| 07 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | - |
| 06 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.81 | - |
| 05 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.70 | - |
| 02 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | - |
| 01 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.00 | - |
| 31 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.84 | - |
| 30 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | - |
| 29 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.96 | - |
| 26 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | - |
| 25 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | - |
| 24 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.71 | - |
| 23 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.71 | - |
| 22 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.70 | - |
| 19 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.73 | - |
| 18 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | - |
| 17 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.57 | - |
| 16 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.71 | - |
| 12 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | - |
| 11 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | - |
| 10 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | - |
| 09 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | - |
| 08 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.94 | - |
| 05 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | - |
| 04 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.81 | - |
| 03 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | - |
| 02 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.95 | - |
| 29 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 22.97 | - |
| 28 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.99 | - |
| 27 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.02 | - |
| 26 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.92 | - |
| 22 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.84 | - |
| 21 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
| 20 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | - |
| 19 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.81 | - |
| 18 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.69 | - |
| 15 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.65 | - |
| 14 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.74 | - |
| 13 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | - |
| 12 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.18 | - |
| 12 Dec 2023 | 0.304 Dividend | |||||
| 11 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.14 | - |
| 08 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - |
| 07 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 21.99 | - |
| 06 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 21.95 | - |
| *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.