American High-Income Municipal Bond Fund® Class F-1 (ABHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.36
+0.02 (0.13%)
Oct 30, 2024, 8:00 PM EDT
ABHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Oct 29, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.20% |
| Oct 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% |
| Oct 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.33% |
| Oct 24, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
| Oct 23, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% |
| Oct 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% |
| Oct 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% |
| Oct 18, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
| Oct 17, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| Oct 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| Oct 15, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Oct 14, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Oct 11, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| Oct 10, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Oct 9, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.13% |
| Oct 8, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% |
| Oct 7, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Oct 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Oct 3, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Oct 2, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Oct 1, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.32% |
| Sep 30, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Sep 27, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.59 | 0.19% |
| Sep 26, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | - |
| Sep 25, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
| Sep 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -0.06% |
| Sep 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
| Sep 20, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | - |
| Sep 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -0.06% |
| Sep 18, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | - |
| Sep 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
| Sep 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 0.13% |
| Sep 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
| Sep 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
| Sep 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
| Sep 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | 0.26% |
| Sep 9, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.49 | 0.06% |
| Sep 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.48 | 0.13% |
| Sep 5, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.46 | 0.19% |
| Sep 4, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.43 | 0.13% |
| Sep 3, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.41 | 0.06% |
| Aug 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| Aug 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | 0.06% |
| Aug 28, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | -0.06% |
| Aug 27, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | -0.06% |
| Aug 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.37 | 0.06% |
| Aug 23, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | 0.06% |
| Aug 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | -0.06% |
| Aug 21, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | 0.06% |
| Aug 20, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | 0.06% |
| Aug 19, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | 0.06% |
| Aug 16, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | - |
| Aug 15, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | -0.32% |
| Aug 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.38 | 0.06% |
| Aug 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.37 | 0.26% |
| Aug 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | 0.06% |
| Aug 9, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | - |
| Aug 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | -0.26% |
| Aug 7, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | -0.64% |
| Aug 6, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.46 | -0.13% |
| Aug 5, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.48 | 0.32% |
| Aug 2, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | 0.78% |
| Aug 1, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 0.33% |
| Jul 31, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | 0.26% |
| Jul 30, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | -0.13% |
| Jul 29, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.19 | 0.07% |
| Jul 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.18 | 0.07% |
| Jul 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | 0.07% |
| Jul 24, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.16 | -0.07% |
| Jul 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
| Jul 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
| Jul 19, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
| Jul 18, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
| Jul 17, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
| Jul 16, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | 0.20% |
| Jul 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.14 | -0.13% |
| Jul 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.16 | 0.07% |
| Jul 11, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.15 | 0.33% |
| Jul 10, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.10 | - |
| Jul 9, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.10 | 0.07% |
| Jul 8, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.09 | 0.07% |
| Jul 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.08 | 0.13% |
| Jul 3, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | 0.20% |
| Jul 2, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.03 | 0.07% |
| Jul 1, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.02 | -0.26% |
| Jun 28, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | - |
| Jun 27, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | 0.07% |
| Jun 26, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.01 | -0.26% |
| Jun 25, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | - |
| Jun 24, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | - |
| Jun 21, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | - |
| Jun 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | -0.07% |
| Jun 18, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.06 | 0.13% |
| Jun 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.04 | -0.07% |
| Jun 14, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | 0.13% |
| Jun 13, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.03 | 0.33% |
| Jun 12, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.98 | 0.66% |
| Jun 11, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.88 | 0.07% |
| Jun 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.87 | -0.07% |