Skip to main content
American Funds American High-Income Trust® Class F-1 (AHTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.80
-0.01 (-0.10%)
Oct 31, 2024, 8:00 PM EDT

AHTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20249.809.809.809.809.80-0.10%
Oct 30, 20249.819.819.819.819.81-
Oct 29, 20249.819.819.819.819.81-0.10%
Oct 28, 20249.829.829.829.829.82-
Oct 25, 20249.829.829.829.829.820.10%
Oct 24, 20249.819.819.819.819.810.10%
Oct 23, 20249.809.809.809.809.80-0.20%
Oct 22, 20249.829.829.829.829.82-0.10%
Oct 21, 20249.839.839.839.839.83-0.20%
Oct 18, 20249.859.859.859.859.85-
Oct 17, 20249.859.859.859.859.85-0.10%
Oct 16, 20249.869.869.869.869.860.20%
Oct 15, 20249.849.849.849.849.84-
Oct 14, 20249.849.849.849.849.840.10%
Oct 11, 20249.839.839.839.839.83-
Oct 10, 20249.839.839.839.839.83-
Oct 9, 20249.839.839.839.839.83-0.10%
Oct 8, 20249.849.849.849.849.84-0.10%
Oct 7, 20249.859.859.859.859.85-0.30%
Oct 4, 20249.889.889.889.889.88-
Oct 3, 20249.889.889.889.889.88-
Oct 2, 20249.889.889.889.889.88-0.10%
Oct 1, 20249.899.899.899.899.89-
Sep 30, 20249.899.899.899.899.89-
Sep 27, 20249.899.899.899.899.890.20%
Sep 26, 20249.879.879.879.879.87-0.10%
Sep 25, 20249.889.889.889.889.88-0.10%
Sep 24, 20249.899.899.899.899.89-
Sep 23, 20249.899.899.899.899.89-0.10%
Sep 20, 20249.909.909.909.909.90-
Sep 19, 20249.909.909.909.909.900.30%
Sep 18, 20249.879.879.879.879.87-
Sep 17, 20249.879.879.879.879.870.10%
Sep 16, 20249.869.869.869.869.860.31%
Sep 13, 20249.839.839.839.839.830.20%
Sep 12, 20249.819.819.819.819.810.20%
Sep 11, 20249.799.799.799.799.79-0.10%
Sep 10, 20249.809.809.809.809.80-
Sep 9, 20249.809.809.809.809.80-
Sep 6, 20249.809.809.809.809.80-0.10%
Sep 5, 20249.819.819.819.819.810.20%
Sep 4, 20249.799.799.799.799.790.20%
Sep 3, 20249.779.779.779.779.77-0.31%
Aug 30, 20249.809.809.809.809.80-
Aug 29, 20249.809.809.809.809.75-
Aug 28, 20249.809.809.809.809.75-
Aug 27, 20249.809.809.809.809.75-
Aug 26, 20249.809.809.809.809.750.10%
Aug 23, 20249.799.799.799.799.740.31%
Aug 22, 20249.769.769.769.769.71-
Aug 21, 20249.769.769.769.769.710.10%
Aug 20, 20249.759.759.759.759.700.10%
Aug 19, 20249.749.749.749.749.690.10%
Aug 16, 20249.739.739.739.739.680.10%
Aug 15, 20249.729.729.729.729.670.21%
Aug 14, 20249.709.709.709.709.650.10%
Aug 13, 20249.699.699.699.699.640.21%
Aug 12, 20249.679.679.679.679.62-
Aug 9, 20249.679.679.679.679.620.10%
Aug 8, 20249.669.669.669.669.61-
Aug 7, 20249.669.669.669.669.610.31%
Aug 6, 20249.639.639.639.639.580.31%
Aug 5, 20249.609.609.609.609.55-0.62%
Aug 2, 20249.669.669.669.669.61-0.31%
Aug 1, 20249.699.699.699.699.64-0.10%
Jul 31, 20249.709.709.709.709.650.31%
Jul 30, 20249.679.679.679.679.57-0.10%
Jul 29, 20249.689.689.689.689.58-
Jul 26, 20249.689.689.689.689.580.10%
Jul 25, 20249.679.679.679.679.57-0.10%
Jul 24, 20249.689.689.689.689.58-0.10%
Jul 23, 20249.699.699.699.699.590.10%
Jul 22, 20249.689.689.689.689.580.10%
Jul 19, 20249.679.679.679.679.57-0.10%
Jul 18, 20249.689.689.689.689.58-
Jul 17, 20249.689.689.689.689.58-0.10%
Jul 16, 20249.699.699.699.699.590.31%
Jul 15, 20249.669.669.669.669.560.10%
Jul 12, 20249.659.659.659.659.550.10%
Jul 11, 20249.649.649.649.649.540.31%
Jul 10, 20249.619.619.619.619.510.10%
Jul 9, 20249.609.609.609.609.50-
Jul 8, 20249.609.609.609.609.500.10%
Jul 5, 20249.599.599.599.599.490.21%
Jul 3, 20249.579.579.579.579.470.21%
Jul 2, 20249.559.559.559.559.45-
Jul 1, 20249.559.559.559.559.45-0.10%
Jun 28, 20249.569.569.569.569.460.10%
Jun 27, 20249.559.559.559.559.40-0.10%
Jun 26, 20249.569.569.569.569.41-0.21%
Jun 25, 20249.589.589.589.589.43-0.10%
Jun 24, 20249.599.599.599.599.440.10%
Jun 21, 20249.589.589.589.589.43-
Jun 20, 20249.589.589.589.589.43-0.10%
Jun 18, 20249.599.599.599.599.440.21%
Jun 17, 20249.579.579.579.579.42-0.10%
Jun 14, 20249.589.589.589.589.43-0.21%
Jun 13, 20249.609.609.609.609.45-0.10%
Jun 12, 20249.619.619.619.619.460.52%
Jun 11, 20249.569.569.569.569.41-