American High-Income Municipal Bond Fund Class F-1 (ABHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
0.00 (0.00%)
Feb 4, 2026, 8:05 AM EST
ABHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Feb 3, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Feb 2, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Jan 30, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% |
| Jan 29, 2026 | 15.31 | 15.31 | 15.31 | 15.36 | 15.31 | 0.13% |
| Jan 28, 2026 | 15.29 | 15.29 | 15.29 | 15.34 | 15.29 | -0.07% |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.35 | 15.30 | - |
| Jan 26, 2026 | 15.30 | 15.30 | 15.30 | 15.35 | 15.30 | 0.07% |
| Jan 23, 2026 | 15.29 | 15.29 | 15.29 | 15.34 | 15.29 | 0.07% |
| Jan 22, 2026 | 15.28 | 15.28 | 15.28 | 15.33 | 15.28 | 0.07% |
| Jan 21, 2026 | 15.27 | 15.27 | 15.27 | 15.32 | 15.27 | -0.07% |
| Jan 20, 2026 | 15.28 | 15.28 | 15.28 | 15.33 | 15.28 | -0.39% |
| Jan 16, 2026 | 15.34 | 15.34 | 15.34 | 15.39 | 15.34 | 0.07% |
| Jan 15, 2026 | 15.33 | 15.33 | 15.33 | 15.38 | 15.33 | -0.06% |
| Jan 14, 2026 | 15.34 | 15.34 | 15.34 | 15.39 | 15.34 | 0.07% |
| Jan 13, 2026 | 15.33 | 15.33 | 15.33 | 15.38 | 15.33 | - |
| Jan 12, 2026 | 15.33 | 15.33 | 15.33 | 15.38 | 15.33 | -0.06% |
| Jan 9, 2026 | 15.34 | 15.34 | 15.34 | 15.39 | 15.34 | - |
| Jan 8, 2026 | 15.34 | 15.34 | 15.34 | 15.39 | 15.34 | 0.07% |
| Jan 7, 2026 | 15.33 | 15.33 | 15.33 | 15.38 | 15.33 | 0.13% |
| Jan 6, 2026 | 15.31 | 15.31 | 15.31 | 15.36 | 15.31 | 0.20% |
| Jan 5, 2026 | 15.28 | 15.28 | 15.28 | 15.33 | 15.28 | 0.07% |
| Jan 2, 2026 | 15.27 | 15.27 | 15.27 | 15.32 | 15.27 | - |
| Dec 31, 2025 | 15.27 | 15.27 | 15.27 | 15.32 | 15.27 | - |
| Dec 30, 2025 | 15.20 | 15.20 | 15.20 | 15.32 | 15.20 | - |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.32 | 15.20 | 0.07% |
| Dec 26, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 24, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | 0.07% |
| Dec 23, 2025 | 15.18 | 15.18 | 15.18 | 15.30 | 15.18 | -0.07% |
| Dec 22, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 19, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 18, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 17, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | -0.07% |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.32 | 15.20 | 0.07% |
| Dec 15, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | 0.13% |
| Dec 12, 2025 | 15.17 | 15.17 | 15.17 | 15.29 | 15.17 | -0.13% |
| Dec 11, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | 0.13% |
| Dec 10, 2025 | 15.17 | 15.17 | 15.17 | 15.29 | 15.17 | -0.07% |
| Dec 9, 2025 | 15.18 | 15.18 | 15.18 | 15.30 | 15.18 | 0.07% |
| Dec 8, 2025 | 15.17 | 15.17 | 15.17 | 15.29 | 15.17 | -0.13% |
| Dec 5, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 4, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | - |
| Dec 3, 2025 | 15.19 | 15.19 | 15.19 | 15.31 | 15.19 | 0.07% |
| Dec 2, 2025 | 15.18 | 15.18 | 15.18 | 15.30 | 15.18 | -0.13% |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.32 | 15.20 | -0.26% |
| Nov 28, 2025 | 15.24 | 15.24 | 15.24 | 15.36 | 15.24 | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.36 | 15.20 | 0.07% |
| Nov 25, 2025 | 15.19 | 15.19 | 15.19 | 15.35 | 15.19 | - |
| Nov 24, 2025 | 15.19 | 15.19 | 15.19 | 15.35 | 15.19 | - |
| Nov 21, 2025 | 15.19 | 15.19 | 15.19 | 15.35 | 15.19 | - |