American Funds The Bond Fund of America Class A (ABNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.02
+0.02 (0.17%)
At close: Feb 27, 2026
ABNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Feb 25, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.08% |
| Feb 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Feb 17, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Feb 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| Feb 11, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Feb 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.25% |
| Feb 9, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Feb 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Feb 5, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% |
| Feb 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.25% |
| Jan 30, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jan 29, 2026 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | 0.08% |
| Jan 28, 2026 | 11.84 | 11.84 | 11.84 | 11.88 | 11.84 | -0.08% |
| Jan 27, 2026 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.08% |
| Jan 26, 2026 | 11.86 | 11.86 | 11.86 | 11.90 | 11.86 | 0.17% |
| Jan 23, 2026 | 11.84 | 11.84 | 11.84 | 11.88 | 11.84 | - |
| Jan 22, 2026 | 11.84 | 11.84 | 11.84 | 11.88 | 11.84 | 0.17% |
| Jan 21, 2026 | 11.82 | 11.82 | 11.82 | 11.86 | 11.82 | 0.25% |
| Jan 20, 2026 | 11.79 | 11.79 | 11.79 | 11.83 | 11.79 | -0.42% |
| Jan 16, 2026 | 11.84 | 11.84 | 11.84 | 11.88 | 11.84 | -0.25% |
| Jan 15, 2026 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | -0.08% |
| Jan 14, 2026 | 11.88 | 11.88 | 11.88 | 11.92 | 11.88 | 0.08% |
| Jan 13, 2026 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | 0.08% |
| Jan 12, 2026 | 11.86 | 11.86 | 11.86 | 11.90 | 11.86 | -0.08% |
| Jan 9, 2026 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | 0.17% |
| Jan 8, 2026 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.17% |
| Jan 7, 2026 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | 0.08% |
| Jan 6, 2026 | 11.86 | 11.86 | 11.86 | 11.90 | 11.86 | -0.08% |
| Jan 5, 2026 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | 0.17% |
| Jan 2, 2026 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.08% |
| Dec 31, 2025 | 11.86 | 11.86 | 11.86 | 11.90 | 11.86 | -0.17% |
| Dec 30, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | - |
| Dec 29, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | 0.08% |
| Dec 26, 2025 | 11.83 | 11.83 | 11.83 | 11.91 | 11.83 | - |
| Dec 24, 2025 | 11.83 | 11.83 | 11.83 | 11.91 | 11.83 | 0.17% |
| Dec 23, 2025 | 11.81 | 11.81 | 11.81 | 11.89 | 11.81 | - |
| Dec 22, 2025 | 11.81 | 11.81 | 11.81 | 11.89 | 11.81 | -0.08% |
| Dec 19, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | -0.17% |
| Dec 18, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | 0.17% |
| Dec 17, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | - |
| Dec 16, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | 0.17% |