Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.09
-0.07 (-0.29%)
Apr 2, 2025, 3:39 PM EDT - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202525.1925.1925.0725.0925.09-0.29%46,647
Apr 1, 202525.1625.1925.1125.1625.160.40%46,613
Mar 31, 202525.0825.0825.0325.0625.060.20%39,683
Mar 28, 202524.9725.0224.9625.0125.010.16%91,660
Mar 27, 202525.0125.0124.9524.9724.89-0.44%40,292
Mar 26, 202525.2025.2025.0625.0825.00-0.52%87,398
Mar 25, 202525.2525.2525.2025.2125.13-0.20%34,702
Mar 24, 202525.3325.3325.2525.2625.18-0.26%61,889
Mar 21, 202525.3925.4025.3225.3325.24-0.14%30,600
Mar 20, 202525.3925.3925.3625.3625.280.16%54,814
Mar 19, 202525.2725.3225.2525.3225.24-35,543
Mar 18, 202525.3225.3325.2925.3225.240.08%92,163
Mar 17, 202525.3225.3225.2925.3025.220.04%56,040
Mar 14, 202525.3325.3325.2925.2925.21-0.06%27,129
Mar 13, 202525.3425.3425.2525.3125.23-0.18%57,640
Mar 12, 202525.4525.4525.3325.3525.27-0.35%58,919
Mar 11, 202525.5325.5325.4325.4425.36-0.27%221,961
Mar 10, 202525.5025.5425.5025.5125.430.24%83,170
Mar 7, 202525.5025.5025.4325.4525.37-0.16%155,856
Mar 6, 202525.5425.5425.4625.4925.41-0.16%87,761
Mar 5, 202525.6025.6125.5225.5325.45-0.23%62,613
Mar 4, 202525.6425.6425.5725.5925.51-0.08%61,043
Mar 3, 202525.6025.6225.6025.6125.53-0.12%23,436
Feb 28, 202525.6425.6625.6325.6425.56-0.12%30,967
Feb 27, 202525.6925.6925.6525.6725.51-0.04%37,340
Feb 26, 202525.6525.6925.6325.6825.52-33,734
Feb 25, 202525.6525.6925.6525.6825.520.35%167,769
Feb 24, 202525.5725.6025.5525.5925.43-0.08%46,632
Feb 21, 202525.5125.6325.5025.6125.450.45%113,375
Feb 20, 202525.4325.5025.4325.5025.340.18%40,616
Feb 19, 202525.4125.4725.4025.4525.290.20%124,534
Feb 18, 202525.4225.4325.4025.4025.24-0.18%38,365
Feb 14, 202525.4625.4725.4125.4525.290.18%55,077
Feb 13, 202525.3525.4025.3225.4025.240.28%139,094
Feb 12, 202525.4125.4125.3325.3325.17-0.59%119,413
Feb 11, 202525.4925.5025.4825.4825.32-0.20%23,834
Feb 10, 202525.4825.5525.4825.5325.37-37,872
Feb 7, 202525.5125.5325.5025.5325.37-0.16%23,284
Feb 6, 202525.5625.5825.5525.5725.410.02%60,627
Feb 5, 202525.4525.5725.4525.5725.410.41%74,595
Feb 4, 202525.4125.4625.3725.4625.300.24%211,154
Feb 3, 202525.4125.4225.3925.4025.240.16%133,411
Jan 31, 202525.4025.4125.3425.3625.20-0.41%29,520
Jan 30, 202525.4225.4725.4225.4725.250.30%98,843
Jan 29, 202525.4025.4025.3525.3925.17-0.08%35,435
Jan 28, 202525.4225.4225.4025.4125.19-118,373
Jan 27, 202525.3325.4125.3325.4125.190.20%67,763
Jan 24, 202525.3025.3625.2725.3625.140.24%49,647
Jan 23, 202525.3425.3425.3025.3025.08-0.26%26,363
Jan 22, 202525.3225.3725.3225.3725.150.14%95,386