American High-Income Municipal Bond Fund Class C (AHICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.31
0.00 (0.00%)
At close: Dec 5, 2025
AHICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Dec 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Dec 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Dec 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Nov 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Nov 26, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | 0.07% |
| Nov 25, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | - |
| Nov 24, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | - |
| Nov 21, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | - |
| Nov 20, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | - |
| Nov 19, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | -0.07% |
| Nov 18, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | - |
| Nov 17, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | 0.13% |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.34 | 15.30 | -0.13% |
| Nov 13, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | -0.07% |
| Nov 12, 2025 | 15.33 | 15.33 | 15.33 | 15.37 | 15.33 | - |
| Nov 11, 2025 | 15.33 | 15.33 | 15.33 | 15.37 | 15.33 | 0.07% |
| Nov 10, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | - |
| Nov 7, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | - |
| Nov 6, 2025 | 15.32 | 15.32 | 15.32 | 15.36 | 15.32 | 0.13% |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.34 | 15.30 | -0.20% |
| Nov 4, 2025 | 15.33 | 15.33 | 15.33 | 15.37 | 15.33 | 0.20% |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.34 | 15.30 | -0.07% |
| Oct 31, 2025 | 15.31 | 15.31 | 15.31 | 15.35 | 15.31 | - |
| Oct 30, 2025 | 15.27 | 15.27 | 15.27 | 15.35 | 15.27 | -0.20% |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | -0.06% |
| Oct 28, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | - |
| Oct 27, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | - |
| Oct 24, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | - |
| Oct 23, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | -0.06% |
| Oct 22, 2025 | 15.32 | 15.32 | 15.32 | 15.40 | 15.32 | 0.13% |
| Oct 21, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | -0.06% |
| Oct 20, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | - |
| Oct 17, 2025 | 15.31 | 15.31 | 15.31 | 15.39 | 15.31 | 0.07% |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.38 | 15.30 | 0.20% |
| Oct 15, 2025 | 15.27 | 15.27 | 15.27 | 15.35 | 15.27 | 0.20% |
| Oct 14, 2025 | 15.24 | 15.24 | 15.24 | 15.32 | 15.24 | 0.13% |
| Oct 13, 2025 | 15.22 | 15.22 | 15.22 | 15.30 | 15.22 | - |
| Oct 10, 2025 | 15.22 | 15.22 | 15.22 | 15.30 | 15.22 | 0.26% |
| Oct 9, 2025 | 15.18 | 15.18 | 15.18 | 15.26 | 15.18 | 0.07% |
| Oct 8, 2025 | 15.17 | 15.17 | 15.17 | 15.25 | 15.17 | 0.07% |
| Oct 7, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | 0.07% |
| Oct 6, 2025 | 15.15 | 15.15 | 15.15 | 15.23 | 15.15 | -0.07% |
| Oct 3, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | - |
| Oct 2, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | - |
| Oct 1, 2025 | 15.16 | 15.16 | 15.16 | 15.24 | 15.16 | 0.13% |
| Sep 30, 2025 | 15.14 | 15.14 | 15.14 | 15.22 | 15.14 | 0.07% |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.21 | 15.09 | 0.13% |
| Sep 26, 2025 | 15.08 | 15.08 | 15.08 | 15.19 | 15.08 | -0.07% |