Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,718.92 +937.32 (+2.48%) CMC Crypto 200
799.71 +8.15 (+1.03%)
American Funds American High-Inc R2 (RITBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 29 Nov 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 28 Nov 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 27 Nov 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 24 Nov 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 22 Nov 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 21 Nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 20 Nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 17 Nov 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 16 Nov 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 15 Nov 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 Nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 Nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 10 Nov 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 09 Nov 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 08 Nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 07 Nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 06 Nov 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 03 Nov 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 02 Nov 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 01 Nov 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 31 Oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 30 Oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 27 Oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 26 Oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 25 Oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 24 Oct 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 23 Oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 20 Oct 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 19 Oct 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 18 Oct 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 17 Oct 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 16 Oct 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 13 Oct 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 Oct 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 Oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 10 Oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 09 Oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 06 Oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 05 Oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 Oct 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 Oct 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 02 Oct 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 29 Sept 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 28 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 27 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 26 Sept 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 Sept 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 22 Sept 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 21 Sept 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 20 Sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 19 Sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 18 Sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 15 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 14 Sept 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 13 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 11 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 07 Sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 06 Sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 05 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 01 Sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 31 Aug 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 30 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 Aug 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 28 Aug 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 25 Aug 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 24 Aug 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 23 Aug 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 22 Aug 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 21 Aug 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 Aug 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 17 Aug 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 16 Aug 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 15 Aug 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 14 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 11 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 10 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 04 Aug 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 03 Aug 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 02 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 01 Aug 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 31 Jul 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 28 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 27 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 26 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 25 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 24 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 20 Jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 19 Jul 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 18 Jul 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 17 Jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 14 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 13 Jul 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.