Singapore markets closed

American Funds American High-Inc R2 (RITBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.58-0.02 (-0.21%)
At close: 08:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
30 May 20249.559.559.559.559.55-
29 May 20249.539.539.539.539.53-
28 May 20249.569.569.569.569.56-
24 May 20249.589.589.589.589.58-
23 May 20249.589.589.589.589.58-
22 May 20249.609.609.609.609.60-
21 May 20249.619.619.619.619.61-
20 May 20249.619.619.619.619.61-
17 May 20249.619.619.619.619.61-
16 May 20249.619.619.619.619.61-
15 May 20249.619.619.619.619.61-
14 May 20249.579.579.579.579.57-
13 May 20249.579.579.579.579.57-
10 May 20249.579.579.579.579.57-
09 May 20249.579.579.579.579.57-
08 May 20249.579.579.579.579.57-
07 May 20249.589.589.589.589.58-
06 May 20249.589.589.589.589.58-
03 May 20249.559.559.559.559.55-
02 May 20249.509.509.509.509.50-
01 May 20249.469.469.469.469.46-
30 Apr 20249.459.459.459.459.45-
29 Apr 20249.479.479.479.479.47-
26 Apr 20249.459.459.459.459.45-
25 Apr 20249.429.429.429.429.42-
24 Apr 20249.459.459.459.459.45-
23 Apr 20249.459.459.459.459.45-
22 Apr 20249.429.429.429.429.42-
19 Apr 20249.409.409.409.409.40-
18 Apr 20249.399.399.399.399.39-
17 Apr 20249.409.409.409.409.40-
16 Apr 20249.409.409.409.409.40-
15 Apr 20249.439.439.439.439.43-
12 Apr 20249.469.469.469.469.46-
11 Apr 20249.479.479.479.479.47-
10 Apr 20249.499.499.499.499.49-
09 Apr 20249.549.549.549.549.54-
08 Apr 20249.529.529.529.529.52-
05 Apr 20249.529.529.529.529.52-
04 Apr 20249.539.539.539.539.53-
03 Apr 20249.529.529.529.529.52-
02 Apr 20249.529.529.529.529.52-
01 Apr 20249.559.559.559.559.55-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...