American Century High Income Fund R5 Class (AHIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.65
+0.02 (0.23%)
Dec 20, 2024, 4:00 PM EST
AHIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| Dec 19, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Dec 18, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Dec 17, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| Dec 16, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Dec 13, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| Dec 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Dec 11, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Dec 10, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Dec 9, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Dec 6, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Dec 5, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Dec 4, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Dec 3, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Dec 2, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Nov 29, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| Nov 27, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.68 | 0.11% |
| Nov 26, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | -0.11% |
| Nov 25, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.68 | 0.23% |
| Nov 22, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | - |
| Nov 21, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | - |
| Nov 20, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | - |
| Nov 19, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | 0.11% |
| Nov 18, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 0.12% |
| Nov 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.64 | -0.34% |
| Nov 14, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | - |
| Nov 13, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | - |
| Nov 12, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | -0.23% |
| Nov 11, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | - |
| Nov 8, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | 0.23% |
| Nov 7, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | 0.23% |
| Nov 6, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 0.12% |
| Nov 5, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.64 | - |
| Nov 4, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.64 | 0.12% |
| Nov 1, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.63 | - |
| Oct 31, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.63 | -0.23% |
| Oct 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.12% |
| Oct 29, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.59 | -0.11% |
| Oct 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - |
| Oct 25, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - |
| Oct 24, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.12% |
| Oct 23, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.59 | -0.23% |
| Oct 22, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | -0.11% |
| Oct 21, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.62 | -0.23% |
| Oct 18, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | - |
| Oct 17, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | -0.11% |
| Oct 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | 0.11% |
| Oct 15, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | 0.11% |
| Oct 14, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| Oct 11, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | 0.11% |
| Oct 10, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.62 | -0.11% |
| Oct 9, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| Oct 8, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | -0.11% |
| Oct 7, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | -0.23% |
| Oct 4, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.66 | -0.11% |
| Oct 3, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | -0.11% |
| Oct 2, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.68 | -0.11% |
| Oct 1, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
| Sep 30, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
| Sep 27, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.65 | 0.11% |
| Sep 26, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | - |
| Sep 25, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | - |
| Sep 24, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | -0.11% |
| Sep 23, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.65 | - |
| Sep 20, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.65 | -0.11% |
| Sep 19, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 0.34% |
| Sep 18, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | - |
| Sep 17, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | 0.11% |
| Sep 16, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | 0.23% |
| Sep 13, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | 0.23% |
| Sep 12, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 0.11% |
| Sep 11, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | - |
| Sep 10, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | -0.11% |
| Sep 9, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 0.11% |
| Sep 6, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | -0.11% |
| Sep 5, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 0.23% |
| Sep 4, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 0.23% |
| Sep 3, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -0.23% |
| Aug 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | - |
| Aug 29, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.51 | - |
| Aug 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.51 | - |
| Aug 27, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.51 | -0.11% |
| Aug 26, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | 0.11% |
| Aug 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.51 | 0.23% |
| Aug 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.49 | - |
| Aug 21, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.49 | 0.12% |
| Aug 20, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.48 | - |
| Aug 19, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.48 | 0.23% |
| Aug 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | 0.12% |
| Aug 15, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.45 | 0.12% |
| Aug 14, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.44 | 0.23% |
| Aug 13, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.42 | 0.12% |
| Aug 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | - |
| Aug 9, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | 0.12% |
| Aug 8, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.40 | - |
| Aug 7, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.40 | 0.23% |
| Aug 6, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.38 | 0.47% |
| Aug 5, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.34 | -0.58% |
| Aug 2, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.39 | -0.35% |
| Aug 1, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.42 | -0.12% |