American Century Focused Global Growth Fund R5 Class (AGFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.09
+0.03 (0.23%)
Oct 28, 2024, 4:00 PM EDT
AGFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Oct 28, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.23% |
| Oct 25, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Oct 24, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Oct 23, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.99% |
| Oct 22, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Oct 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.45% |
| Oct 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Oct 17, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| Oct 16, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.53% |
| Oct 15, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.13% |
| Oct 14, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.53% |
| Oct 11, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.84% |
| Oct 10, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% |
| Oct 9, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.69% |
| Oct 8, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.61% |
| Oct 7, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.76% |
| Oct 4, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% |
| Oct 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% |
| Oct 2, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| Oct 1, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.53% |
| Sep 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Sep 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.61% |
| Sep 26, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Sep 25, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.15% |
| Sep 24, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Sep 23, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| Sep 20, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Sep 19, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.78% |
| Sep 18, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.54% |
| Sep 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Sep 16, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.38% |
| Sep 13, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Sep 12, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.86% |
| Sep 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% |
| Sep 10, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Sep 9, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.12% |
| Sep 6, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.74% |
| Sep 5, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Sep 4, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Sep 3, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.31% |
| Aug 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% |
| Aug 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 28, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Aug 27, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Aug 26, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.69% |
| Aug 23, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.32% |
| Aug 22, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% |
| Aug 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.70% |
| Aug 20, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% |
| Aug 19, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.10% |
| Aug 16, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% |
| Aug 15, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.68% |
| Aug 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.48% |
| Aug 13, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.05% |
| Aug 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Aug 9, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Aug 8, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.44% |
| Aug 7, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.00% |
| Aug 6, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.52% |
| Aug 5, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.80% |
| Aug 2, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.25% |
| Aug 1, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.88% |
| Jul 31, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.87% |
| Jul 30, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Jul 29, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jul 26, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.23% |
| Jul 25, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% |
| Jul 24, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.69% |
| Jul 23, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Jul 22, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.61% |
| Jul 19, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Jul 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% |
| Jul 17, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.10% |
| Jul 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Jul 15, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Jul 12, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.63% |
| Jul 11, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.47% |
| Jul 10, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.35% |
| Jul 9, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.16% |
| Jul 8, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Jul 5, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% |
| Jul 3, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.88% |
| Jul 2, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.40% |
| Jul 1, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jun 28, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.72% |
| Jun 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| Jun 26, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| Jun 25, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.72% |
| Jun 24, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.40% |
| Jun 21, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Jun 20, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.40% |
| Jun 18, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.56% |
| Jun 17, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% |
| Jun 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.72% |
| Jun 13, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| Jun 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| Jun 11, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.40% |
| Jun 10, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.57% |
| Jun 7, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |