Skip to main content
American Funds Strategic Bond Fund Class F-1 (ANBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.19
-0.02 (-0.22%)
Oct 25, 2024, 8:00 PM EDT

ANBEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 20249.199.199.199.199.19-0.22%
Oct 24, 20249.219.219.219.219.210.11%
Oct 23, 20249.209.209.209.209.20-0.22%
Oct 22, 20249.229.229.229.229.22-
Oct 21, 20249.229.229.229.229.22-0.54%
Oct 18, 20249.279.279.279.279.27-
Oct 17, 20249.279.279.279.279.27-0.22%
Oct 16, 20249.299.299.299.299.29-
Oct 15, 20249.299.299.299.299.290.22%
Oct 14, 20249.279.279.279.279.27-0.11%
Oct 11, 20249.289.289.289.289.28-0.11%
Oct 10, 20249.299.299.299.299.290.22%
Oct 9, 20249.279.279.279.279.27-0.32%
Oct 8, 20249.309.309.309.309.30-
Oct 7, 20249.309.309.309.309.30-0.11%
Oct 4, 20249.319.319.319.319.31-1.06%
Oct 3, 20249.419.419.419.419.41-0.32%
Oct 2, 20249.449.449.449.449.44-0.11%
Oct 1, 20249.459.459.459.459.450.21%
Sep 30, 20249.439.439.439.439.43-0.32%
Sep 27, 20249.469.469.469.469.460.21%
Sep 26, 20249.449.449.449.449.44-0.11%
Sep 25, 20249.459.459.459.459.45-0.32%
Sep 24, 20249.489.489.489.489.480.21%
Sep 23, 20249.469.469.469.469.460.11%
Sep 20, 20249.459.459.459.459.45-0.94%
Sep 19, 20249.549.549.549.549.480.32%
Sep 18, 20249.519.519.519.519.45-0.11%
Sep 17, 20249.529.529.529.529.46-0.10%
Sep 16, 20249.539.539.539.539.470.21%
Sep 13, 20249.519.519.519.519.450.32%
Sep 12, 20249.489.489.489.489.42-
Sep 11, 20249.489.489.489.489.42-0.21%
Sep 10, 20249.509.509.509.509.440.21%
Sep 9, 20249.489.489.489.489.42-0.21%
Sep 6, 20249.509.509.509.509.440.64%
Sep 5, 20249.449.449.449.449.38-
Sep 4, 20249.449.449.449.449.380.53%
Sep 3, 20249.399.399.399.399.330.43%
Aug 30, 20249.359.359.359.359.29-0.32%
Aug 29, 20249.389.389.389.389.32-0.21%
Aug 28, 20249.409.409.409.409.34-0.11%
Aug 27, 20249.419.419.419.419.350.21%
Aug 26, 20249.399.399.399.399.33-0.11%
Aug 23, 20249.409.409.409.409.340.53%
Aug 22, 20249.359.359.359.359.29-0.43%
Aug 21, 20249.399.399.399.399.330.32%
Aug 20, 20249.369.369.369.369.300.32%
Aug 19, 20249.339.339.339.339.270.11%
Aug 16, 20249.329.329.329.329.260.11%
Aug 15, 20249.319.319.319.319.25-0.75%
Aug 14, 20249.389.389.389.389.32-0.11%
Aug 13, 20249.399.399.399.399.330.43%
Aug 12, 20249.359.359.359.359.290.21%
Aug 9, 20249.339.339.339.339.270.11%
Aug 8, 20249.329.329.329.329.26-0.43%
Aug 7, 20249.369.369.369.369.300.11%
Aug 6, 20249.359.359.359.359.29-0.53%
Aug 5, 20249.409.409.409.409.34-
Aug 2, 20249.409.409.409.409.341.51%
Aug 1, 20249.269.269.269.269.200.54%
Jul 31, 20249.219.219.219.219.150.66%
Jul 30, 20249.159.159.159.159.090.11%
Jul 29, 20249.149.149.149.149.080.11%
Jul 26, 20249.139.139.139.139.070.22%
Jul 25, 20249.119.119.119.119.05-
Jul 24, 20249.119.119.119.119.050.11%
Jul 23, 20249.109.109.109.109.040.11%
Jul 22, 20249.099.099.099.099.03-0.11%
Jul 19, 20249.109.109.109.109.04-0.11%
Jul 18, 20249.119.119.119.119.05-0.22%
Jul 17, 20249.139.139.139.139.07-
Jul 16, 20249.139.139.139.139.07-
Jul 15, 20249.139.139.139.139.07-
Jul 12, 20249.139.139.139.139.070.33%
Jul 11, 20249.109.109.109.109.040.55%
Jul 10, 20249.059.059.059.058.990.11%
Jul 9, 20249.049.049.049.048.98-
Jul 8, 20249.049.049.049.048.98-
Jul 5, 20249.049.049.049.048.980.56%
Jul 3, 20248.998.998.998.998.930.45%
Jul 2, 20248.958.958.958.958.890.11%
Jul 1, 20248.948.948.948.948.88-0.45%
Jun 28, 20248.988.988.988.988.92-0.22%
Jun 27, 20249.009.009.009.008.940.22%
Jun 26, 20248.988.988.988.988.92-0.44%
Jun 25, 20249.029.029.029.028.96-
Jun 24, 20249.029.029.029.028.96-
Jun 21, 20249.029.029.029.028.960.11%
Jun 20, 20249.019.019.019.018.95-0.11%
Jun 18, 20249.029.029.029.028.960.22%
Jun 17, 20249.009.009.009.008.94-0.44%
Jun 14, 20249.049.049.049.048.98-0.66%
Jun 13, 20249.109.109.109.108.970.55%
Jun 12, 20249.059.059.059.058.920.33%
Jun 11, 20249.029.029.029.028.890.33%
Jun 10, 20248.998.998.998.998.86-
Jun 7, 20248.998.998.998.998.86-0.88%
Jun 6, 20249.079.079.079.078.940.11%
Jun 5, 20249.069.069.069.068.930.11%