Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.53
+0.05 (0.18%)
Oct 25, 2024, 3:52 PM EDT - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.4725.4925.4525.4825.480.16%37,270
Oct 23, 202425.6125.6125.4425.4425.44-0.82%25,377
Oct 22, 202425.7425.7425.6525.6525.65-0.23%37,033
Oct 21, 202425.8025.8025.7125.7125.71-0.43%27,578
Oct 18, 202425.7825.8425.7825.8225.820.12%25,559
Oct 17, 202425.8125.8125.7725.7925.79-0.12%41,849
Oct 16, 202425.8125.8225.8025.8225.820.04%49,294
Oct 15, 202425.7325.8125.7325.8125.810.33%40,863
Oct 14, 202425.7425.7425.7025.7325.73-0.19%19,551
Oct 11, 202425.7525.7825.7525.7825.780.14%30,651
Oct 10, 202425.7425.7825.7425.7425.74-0.04%22,634
Oct 9, 202425.7725.7725.7325.7525.75-0.17%52,243
Oct 8, 202425.8025.8125.7825.8025.80-0.06%191,518
Oct 7, 202425.8325.8325.8025.8125.81-0.08%39,659
Oct 4, 202425.7625.8725.7625.8325.83-0.42%38,948
Oct 3, 202425.9525.9725.9425.9425.94-0.04%14,102
Oct 2, 202425.9625.9825.9225.9525.95-0.08%36,614
Oct 1, 202425.9725.9825.9525.9725.970.37%25,623
Sep 30, 202425.8825.9025.8825.8825.88-0.02%9,178
Sep 27, 202425.8425.8925.8425.8825.88-0.06%14,748
Sep 26, 202425.9125.9125.8725.9025.820.14%164,567
Sep 25, 202425.8625.8825.8525.8625.79-0.04%28,561
Sep 24, 202425.8525.8725.8425.8725.80-56,050
Sep 23, 202425.8725.8825.8425.8725.80-0.02%20,014
Sep 20, 202425.8625.9025.8525.8825.800.19%19,166
Sep 19, 202425.8525.8525.8125.8325.75-0.19%10,484
Sep 18, 202425.8825.9125.8625.8825.800.02%4,309
Sep 17, 202425.8625.8925.8625.8725.80-0.08%17,617
Sep 16, 202425.8525.9025.8425.8925.820.08%26,780
Sep 13, 202425.8625.8725.8425.8725.800.23%19,419
Sep 12, 202425.8225.8325.7725.8125.74-0.14%42,201
Sep 11, 202425.8525.8525.8425.8525.770.14%13,610
Sep 10, 202425.7525.8125.7525.8125.740.23%14,774
Sep 9, 202425.7625.7625.7225.7525.680.16%11,171
Sep 6, 202425.7025.7125.6825.7125.640.19%22,992
Sep 5, 202425.6625.6725.6525.6625.590.04%8,070
Sep 4, 202425.6425.6525.6225.6525.580.12%48,305
Sep 3, 202425.5725.6325.5725.6225.550.27%26,045
Aug 30, 202425.5725.5725.5425.5525.48-0.21%7,795
Aug 29, 202425.6225.6225.6025.6125.46-0.12%4,750
Aug 28, 202425.6525.6525.6425.6425.490.10%2,760
Aug 27, 202425.6325.6425.5925.6125.46-0.16%34,709
Aug 26, 202425.6425.6525.6425.6525.50-0.04%4,584
Aug 23, 202425.5725.6825.5725.6625.510.51%72,777
Aug 22, 202425.6025.6025.5225.5325.38-0.35%19,258
Aug 21, 202425.5725.6225.5725.6225.470.16%11,241
Aug 20, 202425.5825.5925.5825.5825.43-0.04%8,203
Aug 19, 202425.5425.5925.5225.5925.440.25%22,803
Aug 16, 202425.5225.5325.5225.5325.380.04%1,848
Aug 15, 202425.5825.5825.5125.5225.37-0.29%8,004
Aug 14, 202425.5525.6025.5525.5925.440.12%2,237
Aug 13, 202425.5425.5625.5425.5625.410.18%7,942
Aug 12, 202425.5025.5225.4925.5225.370.14%3,484
Aug 9, 202425.4425.4925.4425.4825.330.22%2,888
Aug 8, 202425.5025.5025.4325.4325.28-0.37%5,288
Aug 7, 202425.6225.6325.5225.5225.37-0.51%14,163
Aug 6, 202425.7225.7225.6525.6525.51-0.32%18,239
Aug 5, 202425.7825.7825.7425.7425.590.21%14,835
Aug 2, 202425.6725.6825.6425.6825.530.65%15,997
Aug 1, 202425.5125.5325.5025.5225.370.22%3,527
Jul 31, 202425.4225.4625.3925.4625.310.08%10,122
Jul 30, 202425.4425.4525.4225.4425.25-40,130
Jul 29, 202425.4325.4525.4325.4425.250.08%2,709
Jul 26, 202425.4025.4425.4025.4225.230.20%8,564
Jul 25, 202425.4125.4125.3725.3725.180.16%12,257
Jul 24, 202425.4125.4325.3325.3325.14-0.20%110,795
Jul 23, 202425.3725.3925.3725.3825.190.15%16,817
Jul 22, 202425.3825.4225.3425.3425.16-0.07%19,238
Jul 19, 202425.3725.3725.3525.3625.17-0.12%102,964
Jul 18, 202425.3925.4125.3925.3925.20-107,185
Jul 17, 202425.4125.4125.3825.3925.200.08%162,841
Jul 16, 202425.3325.3825.3325.3725.180.28%137,418
Jul 15, 202425.4225.4225.2925.3025.11-0.10%156,541
Jul 12, 202425.3325.3525.3225.3325.140.20%5,952
Jul 11, 202425.3125.3125.2725.2825.090.20%140,224
Jul 10, 202426.0626.0625.2125.2325.040.22%123,533
Jul 9, 202425.1925.1925.1725.1724.98-0.02%100,568
Jul 8, 202425.1725.1825.1725.1824.990.10%154,606
Jul 5, 202425.0725.1525.0725.1524.96-112,859
Jul 3, 202425.0625.1625.0625.1524.960.38%18,615
Jul 2, 202425.0325.0625.0225.0624.870.46%10,401
Jul 1, 202425.0625.0624.9124.9424.76-0.40%145,991
Jun 28, 202425.0625.0625.0225.0424.85-0.04%9,118