Singapore markets closed

American Funds American High-Inc R1 (RITAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.57+0.01 (+0.10%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.579.579.579.579.57-
27 Mar 20249.569.569.569.569.56-
26 Mar 20249.559.559.559.559.55-
25 Mar 20249.569.569.569.569.56-
22 Mar 20249.579.579.579.579.57-
21 Mar 20249.579.579.579.579.57-
20 Mar 20249.559.559.559.559.55-
19 Mar 20249.539.539.539.539.53-
18 Mar 20249.529.529.529.529.52-
15 Mar 20249.529.529.529.529.52-
14 Mar 20249.529.529.529.529.52-
13 Mar 20249.559.559.559.559.55-
12 Mar 20249.549.549.549.549.54-
11 Mar 20249.549.549.549.549.54-
08 Mar 20249.559.559.559.559.55-
07 Mar 20249.549.549.549.549.54-
06 Mar 20249.529.529.529.529.52-
05 Mar 20249.529.529.529.529.52-
04 Mar 20249.519.519.519.519.51-
01 Mar 20249.509.509.509.509.50-
29 Feb 20249.489.489.489.489.48-
28 Feb 20249.489.489.489.489.48-
27 Feb 20249.489.489.489.489.48-
26 Feb 20249.499.499.499.499.49-
23 Feb 20249.509.509.509.509.50-
22 Feb 20249.489.489.489.489.48-
21 Feb 20249.459.459.459.459.45-
20 Feb 20249.469.469.469.469.46-
16 Feb 20249.459.459.459.459.45-
15 Feb 20249.479.479.479.479.47-
14 Feb 20249.459.459.459.459.45-
13 Feb 20249.439.439.439.439.43-
12 Feb 20249.499.499.499.499.49-
09 Feb 20249.489.489.489.489.48-
08 Feb 20249.489.489.489.489.48-
07 Feb 20249.489.489.489.489.48-
06 Feb 20249.479.479.479.479.47-
05 Feb 20249.459.459.459.459.45-
02 Feb 20249.499.499.499.499.49-
01 Feb 20249.519.519.519.519.51-
31 Jan 20249.499.499.499.499.49-
31 Jan 20240.046 Dividend
30 Jan 20249.509.509.509.509.45-
29 Jan 20249.509.509.509.509.45-
26 Jan 20249.499.499.499.499.44-
25 Jan 20249.489.489.489.489.43-
24 Jan 20249.479.479.479.479.42-
23 Jan 20249.469.469.469.469.41-
22 Jan 20249.479.479.479.479.42-
19 Jan 20249.459.459.459.459.40-
18 Jan 20249.449.449.449.449.39-
17 Jan 20249.449.449.449.449.39-
16 Jan 20249.479.479.479.479.42-
12 Jan 20249.499.499.499.499.44-
11 Jan 20249.479.479.479.479.42-
10 Jan 20249.469.469.469.469.41-
09 Jan 20249.449.449.449.449.39-
08 Jan 20249.439.439.439.439.38-
05 Jan 20249.419.419.419.419.36-
04 Jan 20249.419.419.419.419.36-
03 Jan 20249.429.429.429.429.37-
02 Jan 20249.469.469.469.469.41-
29 Dec 20239.509.509.509.509.45-
29 Dec 20230.051 Dividend
28 Dec 20239.509.509.509.509.40-
27 Dec 20239.509.509.509.509.40-
26 Dec 20239.489.489.489.489.38-
22 Dec 20239.489.489.489.489.38-
21 Dec 20239.479.479.479.479.37-
20 Dec 20239.469.469.469.469.36-
19 Dec 20239.449.449.449.449.34-
18 Dec 20239.409.409.409.409.30-
15 Dec 20239.419.419.419.419.31-
14 Dec 20239.429.429.429.429.32-
13 Dec 20239.309.309.309.309.21-
12 Dec 20239.259.259.259.259.16-
11 Dec 20239.259.259.259.259.16-
08 Dec 20239.269.269.269.269.17-
07 Dec 20239.289.289.289.289.19-
06 Dec 20239.279.279.279.279.18-
05 Dec 20239.269.269.269.269.17-
04 Dec 20239.249.249.249.249.15-
01 Dec 20239.249.249.249.249.15-
30 Nov 20239.209.209.209.209.11-
30 Nov 20230.044 Dividend
29 Nov 20239.219.219.219.219.07-
28 Nov 20239.159.159.159.159.01-
27 Nov 20239.139.139.139.138.99-
24 Nov 20239.129.129.129.128.98-
22 Nov 20239.129.129.129.128.98-
21 Nov 20239.119.119.119.118.97-
20 Nov 20239.119.119.119.118.97-
17 Nov 20239.099.099.099.098.95-
16 Nov 20239.089.089.089.088.94-
15 Nov 20239.099.099.099.098.95-
14 Nov 20239.119.119.119.118.97-
13 Nov 20239.039.039.039.038.90-
10 Nov 20239.029.029.029.028.89-
09 Nov 20239.029.029.029.028.89-
08 Nov 20239.039.039.039.038.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...