American High-Income Municipal Bond Fund Class F-1 (ABHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
-0.01 (-0.07%)
Aug 26, 2026, 4:00 PM EST
ABHFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Aug 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.07% |
| Aug 21, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.20% |
| Aug 19, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Aug 18, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.39% |
| Aug 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.26% |
| Aug 14, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% |
| Aug 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Aug 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% |
| Aug 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Aug 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.07% |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% |
| Aug 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Aug 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Aug 3, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Jul 31, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.12% |
| Jul 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.19 | -0.26% |
| Jul 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | -0.13% |
| Jul 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 0.19% |
| Jul 27, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.22 | 0.20% |
| Jul 24, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.19 | 0.20% |
| Jul 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | -0.65% |
| Jul 22, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.26 | -0.26% |
| Jul 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | -0.20% |
| Jul 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.33 | -0.07% |
| Jul 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.34 | -0.07% |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -0.20% |
| Jul 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | -0.06% |
| Jul 14, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | 0.07% |
| Jul 13, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.38 | -0.13% |
| Jul 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| Jul 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| Jul 8, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | -0.32% |
| Jul 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | -0.19% |
| Jul 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.48 | - |
| Jul 2, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.48 | 0.13% |
| Jul 1, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.46 | -0.13% |
| Jun 30, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.48 | 0.37% |
| Jun 29, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.42 | 0.13% |
| Jun 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 0.06% |
| Jun 25, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | 0.13% |
| Jun 24, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | 0.13% |
| Jun 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.07% |
| Jun 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | -0.07% |
| Jun 18, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.07% |
| Jun 17, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | 0.07% |
| Jun 16, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.33 | 0.07% |