American High-Income Municipal Bond Fund® Class C (AHICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.32
-0.08 (-0.52%)
Mar 12, 2025, 5:00 PM EST
AHICX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Mar 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
Mar 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% |
Mar 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
Mar 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
Mar 7, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
Mar 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
Mar 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Mar 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
Feb 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.06% |
Feb 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
Feb 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.19% |
Feb 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
Feb 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
Feb 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
Feb 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
Feb 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.07% |
Feb 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
Feb 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% |
Feb 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.65% |
Feb 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.19% |
Feb 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
Feb 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Feb 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
Feb 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
Feb 3, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
Jan 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.24 | 0.13% |
Jan 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | -0.07% |
Jan 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | - |
Jan 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | 0.46% |
Jan 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
Jan 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | -0.20% |
Jan 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | 0.13% |
Jan 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | 0.26% |
Jan 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.13 | 0.20% |
Jan 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.10 | 0.20% |
Jan 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.07 | 0.40% |
Jan 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | -0.20% |
Jan 13, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | -0.26% |
Jan 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | -0.46% |
Jan 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | -0.46% |
Jan 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | -0.13% |
Jan 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.24 | 0.07% |
Jan 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | 0.07% |
Jan 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | 0.07% |
Dec 31, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.21 | 0.07% |
Dec 30, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.19 | 0.20% |