American High-Income Municipal Bond Fund® Class F-1 (ABHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.25
+0.03 (0.20%)
Dec 20, 2024, 8:00 PM EST
ABHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Dec 19, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.91% |
| Dec 18, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.32% |
| Dec 17, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| Dec 16, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Dec 13, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.39% |
| Dec 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% |
| Dec 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% |
| Dec 10, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Dec 9, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| Dec 6, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Dec 5, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Dec 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Dec 3, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% |
| Dec 2, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% |
| Nov 29, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.19% |
| Nov 27, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.45 | 0.19% |
| Nov 26, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.42 | 0.06% |
| Nov 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 0.39% |
| Nov 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| Nov 21, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| Nov 20, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| Nov 19, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | 0.13% |
| Nov 18, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | - |
| Nov 15, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | -0.06% |
| Nov 14, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | 0.19% |
| Nov 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 0.06% |
| Nov 12, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.30 | -0.06% |
| Nov 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 0.06% |
| Nov 8, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.30 | 0.65% |
| Nov 7, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | 0.39% |
| Nov 6, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | -1.17% |
| Nov 5, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | 0.06% |
| Nov 4, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 0.26% |
| Nov 1, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| Oct 31, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| Oct 30, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.22 | 0.13% |
| Oct 29, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.20 | -0.20% |
| Oct 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.23 | -0.07% |
| Oct 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.24 | 0.33% |
| Oct 24, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.19 | 0.07% |
| Oct 23, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.18 | -0.84% |
| Oct 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.31 | -0.32% |
| Oct 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | -0.32% |
| Oct 18, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.41 | 0.06% |
| Oct 17, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.40 | -0.13% |
| Oct 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.42 | 0.13% |
| Oct 15, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.40 | 0.13% |
| Oct 14, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.38 | - |
| Oct 11, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.38 | -0.06% |
| Oct 10, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.39 | - |
| Oct 9, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.39 | -0.13% |
| Oct 8, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.41 | -0.19% |
| Oct 7, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.44 | -0.19% |
| Oct 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.47 | -0.45% |
| Oct 3, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.54 | -0.06% |
| Oct 2, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.55 | - |
| Oct 1, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.55 | 0.32% |
| Sep 30, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.50 | - |
| Sep 27, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.45 | 0.19% |
| Sep 26, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | - |
| Sep 25, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | 0.06% |
| Sep 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | -0.06% |
| Sep 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | 0.06% |
| Sep 20, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
| Sep 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | -0.06% |
| Sep 18, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | - |
| Sep 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | 0.06% |
| Sep 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | 0.13% |
| Sep 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.39 | - |
| Sep 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.39 | - |
| Sep 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.39 | - |
| Sep 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.39 | 0.26% |
| Sep 9, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.35 | 0.06% |
| Sep 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.34 | 0.13% |
| Sep 5, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.32 | 0.19% |
| Sep 4, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.29 | 0.13% |
| Sep 3, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.27 | 0.06% |
| Aug 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.26 | - |
| Aug 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | 0.06% |
| Aug 28, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.21 | -0.06% |
| Aug 27, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | -0.06% |
| Aug 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.23 | 0.06% |
| Aug 23, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | 0.06% |
| Aug 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.21 | -0.06% |
| Aug 21, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | 0.06% |
| Aug 20, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.21 | 0.06% |
| Aug 19, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.20 | 0.06% |
| Aug 16, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.19 | - |
| Aug 15, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.19 | -0.32% |
| Aug 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.24 | 0.06% |
| Aug 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.23 | 0.26% |
| Aug 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.19 | 0.06% |
| Aug 9, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| Aug 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | -0.26% |
| Aug 7, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | -0.64% |
| Aug 6, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.32 | -0.13% |
| Aug 5, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.33 | 0.32% |
| Aug 2, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.29 | 0.78% |
| Aug 1, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 0.33% |