Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,156.26 +1,162.49 (+1.74%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
American Funds American High-Inc R2 (RITBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 25 Jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 24 Jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 23 Jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 22 Jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 19 Jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 18 Jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 17 Jul 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 16 Jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 15 Jul 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 12 Jul 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 11 Jul 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 Jul 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 09 Jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 Jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Jul 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 03 Jul 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 02 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 01 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 27 Jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 26 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 25 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 24 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 21 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 20 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 18 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 17 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 14 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 13 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 11 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 10 Jun 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 07 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 06 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 05 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 04 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 03 Jun 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 31 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 31 May 2024 | 0.046 Dividend | |||||
| 30 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 29 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | - |
| 28 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
| 24 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 23 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 22 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
| 21 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 20 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 17 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 16 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 15 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 14 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 13 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 10 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 09 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 08 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 07 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 06 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| 03 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 01 May 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | - |
| 30 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
| 30 Apr 2024 | 0.043 Dividend | |||||
| 29 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| 26 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - |
| 25 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | - |
| 24 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - |
| 23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - |
| 22 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | - |
| 19 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 18 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 16 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 15 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| 12 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | - |
| 11 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| 10 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | - |
| 09 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.45 | - |
| 08 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 05 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 04 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.44 | - |
| 03 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 02 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 01 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | - |
| 28 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.48 | - |
| 28 Mar 2024 | 0.042 Dividend | |||||
| 27 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | - |
| 26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 25 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | - |
| 22 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.44 | - |
| 21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.44 | - |
| 20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 19 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | - |
| 18 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | - |
| 15 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | - |
| 14 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | - |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 12 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | - |
| 11 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | - |
| 08 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| *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.