American High-Income Municipal Bond Fund Class F-1 (ABHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
+0.13 (0.90%)
Oct 16, 2026, 8:05 AM EST
ABHFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Oct 15, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.90% |
| Oct 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Oct 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Oct 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Oct 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| Oct 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Oct 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.62% |
| Oct 6, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Oct 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Oct 2, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Sep 30, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.11% |
| Sep 29, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | -0.28% |
| Sep 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -1.10% |
| Sep 25, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | -0.48% |
| Sep 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -0.55% |
| Sep 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.81% |
| Sep 22, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.07% |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | 0.07% |
| Sep 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.20% |
| Sep 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | 0.27% |
| Sep 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | -0.07% |
| Sep 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.34% |
| Sep 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.79 | -0.07% |
| Sep 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.80 | 0.20% |
| Sep 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | -0.94% |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.91 | -0.47% |
| Sep 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | -0.06% |
| Sep 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | -0.07% |
| Sep 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | - |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | 0.07% |
| Sep 1, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | -0.60% |
| Aug 31, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.08 | 0.06% |
| Aug 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.07 | -0.07% |
| Aug 27, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.08 | -0.07% |
| Aug 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | -0.07% |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | 0.07% |
| Aug 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | 0.07% |
| Aug 21, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.08 | -0.13% |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | -0.20% |
| Aug 19, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.13 | 0.33% |
| Aug 18, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.08 | -0.39% |
| Aug 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | -0.26% |
| Aug 14, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.18 | -0.26% |
| Aug 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | 0.13% |
| Aug 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | 0.07% |
| Aug 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | - |
| Aug 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | -0.07% |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | 0.20% |