Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.19
+0.04 (0.16%)
Dec 24, 2024, 1:00 PM EST - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.1325.1925.1325.1925.19-0.24%162,307
Dec 23, 202425.2825.2925.2425.2525.15-0.20%699,980
Dec 20, 202425.3025.3125.2425.3025.200.40%78,174
Dec 19, 202425.3325.3325.1425.2025.10-0.83%112,301
Dec 18, 202425.6025.6025.4025.4125.31-0.55%124,266
Dec 17, 202425.5725.5925.5525.5525.45-0.20%18,175
Dec 16, 202425.5825.6025.5825.6025.500.04%29,483
Dec 13, 202425.6325.6425.5925.5925.49-0.27%34,687
Dec 12, 202425.7525.7525.6325.6625.56-0.43%39,692
Dec 11, 202425.8125.8325.7725.7725.67-0.24%60,028
Dec 10, 202425.8325.8425.8225.8325.73-0.07%114,358
Dec 9, 202425.8425.8625.8425.8525.75-0.04%14,280
Dec 6, 202425.8525.8725.8425.8625.760.12%107,819
Dec 5, 202425.8525.8525.8125.8325.73-0.02%22,292
Dec 4, 202425.7925.8425.7925.8425.730.14%4,343
Dec 3, 202425.8225.8325.8025.8025.700.06%25,597
Dec 2, 202425.7525.7925.7525.7925.680.25%10,330
Nov 29, 202425.7625.7725.7125.7225.62-0.27%26,317
Nov 27, 202425.7525.7925.7525.7925.620.27%24,988
Nov 26, 202425.7525.7525.6925.7225.550.12%31,903
Nov 25, 202425.6725.7025.6725.6925.520.31%6,427
Nov 22, 202425.6425.6425.6025.6125.44-0.02%32,215
Nov 21, 202425.6525.6525.6125.6225.440.10%37,308
Nov 20, 202425.6025.6025.5825.5925.42-0.09%27,723
Nov 19, 202425.6125.6325.6025.6125.440.05%89,173
Nov 18, 202425.5725.6025.5625.6025.430.08%17,185
Nov 15, 202425.5425.5925.5425.5825.410.08%12,483
Nov 14, 202425.5425.5725.5425.5625.390.09%28,209
Nov 13, 202425.5825.5925.5225.5425.370.23%43,195
Nov 12, 202425.5325.5425.4525.4825.31-0.16%54,433
Nov 11, 202425.5325.5325.5025.5225.35-0.02%25,926
Nov 8, 202425.3725.5325.3725.5325.350.81%46,702
Nov 7, 202425.2925.3425.2925.3225.150.40%46,874
Nov 6, 202425.1925.2725.1825.2225.05-1.31%86,281
Nov 5, 202425.5325.5625.4625.5625.380.18%34,588
Nov 4, 202425.5225.5325.4925.5125.340.16%27,750
Nov 1, 202425.5225.5225.4725.4725.300.07%24,244
Oct 31, 202425.4525.4725.4425.4525.28-0.30%31,701
Oct 30, 202425.4925.5325.4925.5325.27-7,636
Oct 29, 202425.5225.5325.4925.5325.27-0.16%52,753
Oct 28, 202425.5525.6025.5525.5725.310.17%21,055
Oct 25, 202425.5125.5625.5125.5325.270.18%21,347
Oct 24, 202425.4725.4925.4525.4825.220.16%37,270
Oct 23, 202425.6125.6125.4425.4425.18-0.82%25,377
Oct 22, 202425.7425.7425.6525.6525.39-0.23%37,033
Oct 21, 202425.8025.8025.7125.7125.45-0.43%27,578
Oct 18, 202425.7825.8425.7825.8225.560.12%25,559
Oct 17, 202425.8125.8125.7725.7925.53-0.12%41,849
Oct 16, 202425.8125.8225.8025.8225.560.04%49,294
Oct 15, 202425.7325.8125.7325.8125.550.33%40,863
Oct 14, 202425.7425.7425.7025.7325.47-0.19%19,551
Oct 11, 202425.7525.7825.7525.7825.520.14%30,651
Oct 10, 202425.7425.7825.7425.7425.48-0.04%22,634
Oct 9, 202425.7725.7725.7325.7525.49-0.17%52,243
Oct 8, 202425.8025.8125.7825.8025.53-0.06%191,518
Oct 7, 202425.8325.8325.8025.8125.55-0.08%39,659
Oct 4, 202425.7625.8725.7625.8325.57-0.42%38,948
Oct 3, 202425.9525.9725.9425.9425.68-0.04%14,102
Oct 2, 202425.9625.9825.9225.9525.69-0.08%36,614
Oct 1, 202425.9725.9825.9525.9725.710.37%25,623
Sep 30, 202425.8825.9025.8825.8825.61-0.02%9,178
Sep 27, 202425.8425.8925.8425.8825.62-0.06%14,748
Sep 26, 202425.9125.9125.8725.9025.560.14%164,567
Sep 25, 202425.8625.8825.8525.8625.53-0.04%28,561
Sep 24, 202425.8525.8725.8425.8725.54-56,050
Sep 23, 202425.8725.8825.8425.8725.54-0.02%20,014
Sep 20, 202425.8625.9025.8525.8825.540.19%19,166
Sep 19, 202425.8525.8525.8125.8325.49-0.19%10,484
Sep 18, 202425.8825.9125.8625.8825.540.02%4,309
Sep 17, 202425.8625.8925.8625.8725.54-0.08%17,617
Sep 16, 202425.8525.9025.8425.8925.560.08%26,780
Sep 13, 202425.8625.8725.8425.8725.540.23%19,419
Sep 12, 202425.8225.8325.7725.8125.48-0.14%42,201
Sep 11, 202425.8525.8525.8425.8525.510.14%13,610
Sep 10, 202425.7525.8125.7525.8125.480.23%14,774
Sep 9, 202425.7625.7625.7225.7525.420.16%11,171
Sep 6, 202425.7025.7125.6825.7125.380.19%22,992
Sep 5, 202425.6625.6725.6525.6625.330.04%8,070
Sep 4, 202425.6425.6525.6225.6525.320.12%48,305
Sep 3, 202425.5725.6325.5725.6225.290.27%26,045
Aug 30, 202425.5725.5725.5425.5525.22-0.21%7,795
Aug 29, 202425.6225.6225.6025.6125.20-0.12%4,750
Aug 28, 202425.6525.6525.6425.6425.230.10%2,760
Aug 27, 202425.6325.6425.5925.6125.21-0.16%34,709
Aug 26, 202425.6425.6525.6425.6525.25-0.04%4,584
Aug 23, 202425.5725.6825.5725.6625.260.51%72,777
Aug 22, 202425.6025.6025.5225.5325.13-0.35%19,258
Aug 21, 202425.5725.6225.5725.6225.220.16%11,241
Aug 20, 202425.5825.5925.5825.5825.18-0.04%8,203
Aug 19, 202425.5425.5925.5225.5925.190.25%22,803
Aug 16, 202425.5225.5325.5225.5325.120.04%1,848
Aug 15, 202425.5825.5825.5125.5225.11-0.29%8,004
Aug 14, 202425.5525.6025.5525.5925.190.12%2,237
Aug 13, 202425.5425.5625.5425.5625.160.18%7,942
Aug 12, 202425.5025.5225.4925.5225.110.14%3,484
Aug 9, 202425.4425.4925.4425.4825.080.22%2,888
Aug 8, 202425.5025.5025.4325.4325.02-0.37%5,288
Aug 7, 202425.6225.6325.5225.5225.12-0.51%14,163
Aug 6, 202425.7225.7225.6525.6525.25-0.32%18,239
Aug 5, 202425.7825.7825.7425.7425.330.21%14,835