American Century One ChcBlnd+InRet R (AABGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.00
+0.02 (0.20%)
At close: May 30, 2025
AABGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Jun 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Jun 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| May 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| May 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% |
| May 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.91% |
| May 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| May 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| May 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% |
| May 20, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| May 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| May 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| May 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% |
| May 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| May 12, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% |
| May 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| May 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| May 7, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| May 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| May 5, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% |
| May 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| May 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Apr 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Apr 29, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Apr 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Apr 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Apr 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% |
| Apr 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Apr 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% |
| Apr 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Apr 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% |
| Apr 15, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Apr 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.74% |
| Apr 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% |
| Apr 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.36% |
| Apr 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.90% |
| Apr 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.92% |
| Apr 7, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | -0.93% |
| Apr 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | -2.42% |
| Apr 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | -1.39% |
| Apr 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.84 | 0.20% |
| Apr 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.82 | 0.20% |
| Mar 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.81 | 0.20% |
| Mar 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | -0.40% |
| Mar 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.82 | -0.10% |
| Mar 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.83 | -0.40% |