Singapore markets closed

American Funds American High-Inc R2 (RITBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.680.00 (0.00%)
As of 08:05AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024------
18 Jul 20249.689.689.689.689.68-
17 Jul 20249.689.689.689.689.68-
16 Jul 20249.699.699.699.699.69-
15 Jul 20249.669.669.669.669.66-
12 Jul 20249.659.659.659.659.65-
11 Jul 20249.649.649.649.649.64-
10 Jul 20249.619.619.619.619.61-
09 Jul 20249.609.609.609.609.60-
08 Jul 20249.609.609.609.609.60-
05 Jul 20249.599.599.599.599.59-
03 Jul 20249.579.579.579.579.57-
02 Jul 20249.559.559.559.559.55-
01 Jul 20249.559.559.559.559.55-
28 Jun 20249.569.569.569.569.56-
27 Jun 20249.559.559.559.559.55-
26 Jun 20249.569.569.569.569.56-
25 Jun 20249.589.589.589.589.58-
24 Jun 20249.599.599.599.599.59-
21 Jun 20249.589.589.589.589.58-
20 Jun 20249.589.589.589.589.58-
18 Jun 20249.599.599.599.599.59-
17 Jun 20249.579.579.579.579.57-
14 Jun 20249.589.589.589.589.58-
13 Jun 20249.609.609.609.609.60-
12 Jun 20249.619.619.619.619.61-
11 Jun 20249.569.569.569.569.56-
10 Jun 20249.569.569.569.569.56-
07 Jun 20249.579.579.579.579.57-
06 Jun 20249.599.599.599.599.59-
05 Jun 20249.599.599.599.599.59-
04 Jun 20249.589.589.589.589.58-
03 Jun 20249.589.589.589.589.58-
31 May 20249.569.569.569.569.56-
31 May 20240.046 Dividend
30 May 20249.559.559.559.559.50-
29 May 20249.539.539.539.539.48-
28 May 20249.569.569.569.569.51-
24 May 20249.589.589.589.589.53-
23 May 20249.589.589.589.589.53-
22 May 20249.609.609.609.609.55-
21 May 20249.619.619.619.619.56-
20 May 20249.619.619.619.619.56-
17 May 20249.619.619.619.619.56-
16 May 20249.619.619.619.619.56-
15 May 20249.619.619.619.619.56-
14 May 20249.579.579.579.579.52-
13 May 20249.579.579.579.579.52-
10 May 20249.579.579.579.579.52-
09 May 20249.579.579.579.579.52-
08 May 20249.579.579.579.579.52-
07 May 20249.589.589.589.589.53-
06 May 20249.589.589.589.589.53-
03 May 20249.559.559.559.559.50-
02 May 20249.509.509.509.509.45-
01 May 20249.469.469.469.469.41-
30 Apr 20249.459.459.459.459.40-
30 Apr 20240.043 Dividend
29 Apr 20249.479.479.479.479.38-
26 Apr 20249.459.459.459.459.36-
25 Apr 20249.429.429.429.429.33-
24 Apr 20249.459.459.459.459.36-
23 Apr 20249.459.459.459.459.36-
22 Apr 20249.429.429.429.429.33-
19 Apr 20249.409.409.409.409.31-
18 Apr 20249.399.399.399.399.30-
17 Apr 20249.409.409.409.409.31-
16 Apr 20249.409.409.409.409.31-
15 Apr 20249.439.439.439.439.34-
12 Apr 20249.469.469.469.469.37-
11 Apr 20249.479.479.479.479.38-
10 Apr 20249.499.499.499.499.40-
09 Apr 20249.549.549.549.549.45-
08 Apr 20249.529.529.529.529.43-
05 Apr 20249.529.529.529.529.43-
04 Apr 20249.539.539.539.539.44-
03 Apr 20249.529.529.529.529.43-
02 Apr 20249.529.529.529.529.43-
01 Apr 20249.559.559.559.559.46-
28 Mar 20249.579.579.579.579.48-
28 Mar 20240.042 Dividend
27 Mar 20249.569.569.569.569.43-
26 Mar 20249.559.559.559.559.42-
25 Mar 20249.569.569.569.569.43-
22 Mar 20249.579.579.579.579.44-
21 Mar 20249.579.579.579.579.44-
20 Mar 20249.559.559.559.559.42-
19 Mar 20249.539.539.539.539.40-
18 Mar 20249.529.529.529.529.39-
15 Mar 20249.529.529.529.529.39-
14 Mar 20249.529.529.529.529.39-
13 Mar 20249.559.559.559.559.42-
12 Mar 20249.549.549.549.549.41-
11 Mar 20249.549.549.549.549.41-
08 Mar 20249.559.559.559.559.42-
07 Mar 20249.549.549.549.549.41-
06 Mar 20249.529.529.529.529.39-
05 Mar 20249.529.529.529.529.39-
04 Mar 20249.519.519.519.519.38-
01 Mar 20249.509.509.509.509.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...