Skip to main content
American Century Global Bond Fund R5 Class (AGBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.67
+0.01 (0.12%)
Dec 20, 2024, 4:00 PM EST

AGBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.678.678.678.678.670.12%
Dec 19, 20248.668.668.668.668.66-0.35%
Dec 18, 20248.698.698.698.698.69-0.23%
Dec 17, 20248.718.718.718.718.71-1.80%
Dec 16, 20248.878.878.878.878.720.11%
Dec 13, 20248.868.868.868.868.71-0.34%
Dec 12, 20248.898.898.898.898.74-0.22%
Dec 11, 20248.918.918.918.918.76-0.11%
Dec 10, 20248.928.928.928.928.77-
Dec 9, 20248.928.928.928.928.77-0.11%
Dec 6, 20248.938.938.938.938.780.22%
Dec 5, 20248.918.918.918.918.76-
Dec 4, 20248.918.918.918.918.760.11%
Dec 3, 20248.908.908.908.908.75-
Dec 2, 20248.908.908.908.908.75-
Nov 29, 20248.908.908.908.908.750.45%
Nov 27, 20248.868.868.868.868.710.23%
Nov 26, 20248.848.848.848.848.69-0.11%
Nov 25, 20248.858.858.858.858.700.45%
Nov 22, 20248.818.818.818.818.660.23%
Nov 21, 20248.798.798.798.798.64-
Nov 20, 20248.798.798.798.798.64-0.11%
Nov 19, 20248.808.808.808.808.650.11%
Nov 18, 20248.798.798.798.798.64-
Nov 15, 20248.798.798.798.798.64-
Nov 14, 20248.798.798.798.798.640.11%
Nov 13, 20248.788.788.788.788.63-0.11%
Nov 12, 20248.798.798.798.798.64-0.34%
Nov 11, 20248.828.828.828.828.67-
Nov 8, 20248.828.828.828.828.670.23%
Nov 7, 20248.808.808.808.808.650.34%
Nov 6, 20248.778.778.778.778.62-0.34%
Nov 5, 20248.808.808.808.808.650.11%
Nov 4, 20248.798.798.798.798.640.23%
Nov 1, 20248.778.778.778.778.62-0.23%
Oct 31, 20248.798.798.798.798.64-
Oct 30, 20248.798.798.798.798.64-0.23%
Oct 29, 20248.818.818.818.818.66-
Oct 28, 20248.818.818.818.818.66-0.11%
Oct 25, 20248.828.828.828.828.67-0.11%
Oct 24, 20248.838.838.838.838.680.23%
Oct 23, 20248.818.818.818.818.66-0.23%
Oct 22, 20248.838.838.838.838.68-0.11%
Oct 21, 20248.848.848.848.848.69-0.45%
Oct 18, 20248.888.888.888.888.730.11%
Oct 17, 20248.878.878.878.878.72-0.22%
Oct 16, 20248.898.898.898.898.740.11%
Oct 15, 20248.888.888.888.888.730.34%
Oct 14, 20248.858.858.858.858.70-
Oct 11, 20248.858.858.858.858.70-
Oct 10, 20248.858.858.858.858.70-
Oct 9, 20248.858.858.858.858.70-0.11%
Oct 8, 20248.868.868.868.868.71-
Oct 7, 20248.868.868.868.868.71-0.34%
Oct 4, 20248.898.898.898.898.74-0.45%
Oct 3, 20248.938.938.938.938.78-0.22%
Oct 2, 20248.958.958.958.958.80-0.22%
Oct 1, 20248.978.978.978.978.820.34%
Sep 30, 20248.948.948.948.948.79-0.11%
Sep 27, 20248.958.958.958.958.800.22%
Sep 26, 20248.938.938.938.938.78-0.11%
Sep 25, 20248.948.948.948.948.79-0.11%
Sep 24, 20248.958.958.958.958.800.11%
Sep 23, 20248.948.948.948.948.79-
Sep 20, 20248.948.948.948.948.79-0.11%
Sep 19, 20248.958.958.958.958.800.11%
Sep 18, 20248.948.948.948.948.79-0.33%
Sep 17, 20248.978.978.978.978.82-
Sep 16, 20248.978.978.978.978.820.22%
Sep 13, 20248.958.958.958.958.800.22%
Sep 12, 20248.938.938.938.938.78-0.11%
Sep 11, 20248.948.948.948.948.79-
Sep 10, 20248.948.948.948.948.790.22%
Sep 9, 20248.928.928.928.928.77-
Sep 6, 20248.928.928.928.928.770.22%
Sep 5, 20248.908.908.908.908.750.23%
Sep 4, 20248.888.888.888.888.730.34%
Sep 3, 20248.858.858.858.858.700.23%
Aug 30, 20248.838.838.838.838.68-0.11%
Aug 29, 20248.848.848.848.848.69-0.11%
Aug 28, 20248.858.858.858.858.70-
Aug 27, 20248.858.858.858.858.70-0.11%
Aug 26, 20248.868.868.868.868.710.11%
Aug 23, 20248.858.858.858.858.700.23%
Aug 22, 20248.838.838.838.838.68-0.23%
Aug 21, 20248.858.858.858.858.700.11%
Aug 20, 20248.848.848.848.848.690.23%
Aug 19, 20248.828.828.828.828.670.11%
Aug 16, 20248.818.818.818.818.660.11%
Aug 15, 20248.808.808.808.808.65-0.34%
Aug 14, 20248.838.838.838.838.680.11%
Aug 13, 20248.828.828.828.828.670.34%
Aug 12, 20248.798.798.798.798.64-
Aug 9, 20248.798.798.798.798.640.23%
Aug 8, 20248.778.778.778.778.62-
Aug 7, 20248.778.778.778.778.62-0.23%
Aug 6, 20248.798.798.798.798.64-0.34%
Aug 5, 20248.828.828.828.828.670.11%
Aug 2, 20248.818.818.818.818.660.57%
Aug 1, 20248.768.768.768.768.610.34%