American High-Income Municipal Bond Fund® Class F-1 (ABHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.75
+0.03 (0.20%)
Jul 30, 2025, 8:05 AM EDT
ABHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Jul 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jul 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jul 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jul 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Jul 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Jul 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% |
| Jul 18, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Jul 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% |
| Jul 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| Jul 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Jul 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Jul 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jul 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| Jul 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Jul 8, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.13% |
| Jul 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jul 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jul 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jul 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Jun 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Jun 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Jun 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Jun 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Jun 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Jun 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Jun 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Jun 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Jun 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Jun 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Jun 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jun 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Jun 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Jun 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Jun 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Jun 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.07% |
| Jun 4, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Jun 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Jun 2, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| May 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| May 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| May 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| May 27, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| May 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |
| May 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| May 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% |
| May 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| May 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% |
| May 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |