Skip to main content
American Funds American High-Inc 529-F-2 (FAHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.84
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST

FAHHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 20249.849.849.849.849.84-
Nov 21, 20249.849.849.849.849.840.20%
Nov 20, 20249.829.829.829.829.82-
Nov 19, 20249.829.829.829.829.820.10%
Nov 18, 20249.819.819.819.819.810.10%
Nov 15, 20249.809.809.809.809.80-0.20%
Nov 14, 20249.829.829.829.829.82-0.10%
Nov 13, 20249.839.839.839.839.830.10%
Nov 12, 20249.829.829.829.829.82-0.30%
Nov 11, 20249.859.859.859.859.85-
Nov 8, 20249.859.859.859.859.850.20%
Nov 7, 20249.839.839.839.839.830.10%
Nov 6, 20249.829.829.829.829.820.10%
Nov 5, 20249.819.819.819.819.810.10%
Nov 4, 20249.809.809.809.809.800.10%
Nov 1, 20249.799.799.799.799.79-0.10%
Oct 31, 20249.809.809.809.809.80-0.10%
Oct 30, 20249.819.819.819.819.76-
Oct 29, 20249.819.819.819.819.76-0.10%
Oct 28, 20249.829.829.829.829.77-
Oct 25, 20249.829.829.829.829.770.10%
Oct 24, 20249.819.819.819.819.760.10%
Oct 23, 20249.809.809.809.809.75-0.20%
Oct 22, 20249.829.829.829.829.77-0.10%
Oct 21, 20249.839.839.839.839.78-0.20%
Oct 18, 20249.859.859.859.859.80-
Oct 17, 20249.859.859.859.859.80-0.10%
Oct 16, 20249.869.869.869.869.810.20%
Oct 15, 20249.849.849.849.849.79-
Oct 14, 20249.849.849.849.849.790.10%
Oct 11, 20249.839.839.839.839.78-
Oct 10, 20249.839.839.839.839.78-
Oct 9, 20249.839.839.839.839.78-0.10%
Oct 8, 20249.849.849.849.849.79-0.10%
Oct 7, 20249.859.859.859.859.80-0.30%
Oct 4, 20249.889.889.889.889.83-
Oct 3, 20249.889.889.889.889.83-
Oct 2, 20249.889.889.889.889.83-0.10%
Oct 1, 20249.899.899.899.899.84-
Sep 30, 20249.899.899.899.899.84-
Sep 27, 20249.899.899.899.899.780.20%
Sep 26, 20249.879.879.879.879.76-0.10%
Sep 25, 20249.889.889.889.889.77-0.10%
Sep 24, 20249.899.899.899.899.78-
Sep 23, 20249.899.899.899.899.78-0.10%
Sep 20, 20249.909.909.909.909.79-
Sep 19, 20249.909.909.909.909.790.30%
Sep 18, 20249.879.879.879.879.76-
Sep 17, 20249.879.879.879.879.760.10%
Sep 16, 20249.869.869.869.869.750.31%
Sep 13, 20249.839.839.839.839.720.20%
Sep 12, 20249.819.819.819.819.700.20%
Sep 11, 20249.799.799.799.799.68-0.10%
Sep 10, 20249.809.809.809.809.69-
Sep 9, 20249.809.809.809.809.69-
Sep 6, 20249.809.809.809.809.69-0.10%
Sep 5, 20249.819.819.819.819.700.20%
Sep 4, 20249.799.799.799.799.680.20%
Sep 3, 20249.779.779.779.779.66-0.31%
Aug 30, 20249.809.809.809.809.69-
Aug 29, 20249.809.809.809.809.64-
Aug 28, 20249.809.809.809.809.64-
Aug 27, 20249.809.809.809.809.64-
Aug 26, 20249.809.809.809.809.640.10%
Aug 23, 20249.799.799.799.799.630.31%
Aug 22, 20249.769.769.769.769.60-
Aug 21, 20249.769.769.769.769.600.10%
Aug 20, 20249.759.759.759.759.590.10%
Aug 19, 20249.749.749.749.749.580.10%
Aug 16, 20249.739.739.739.739.570.10%
Aug 15, 20249.729.729.729.729.560.21%
Aug 14, 20249.709.709.709.709.540.10%
Aug 13, 20249.699.699.699.699.530.21%
Aug 12, 20249.679.679.679.679.51-
Aug 9, 20249.679.679.679.679.510.10%
Aug 8, 20249.669.669.669.669.50-
Aug 7, 20249.669.669.669.669.500.31%
Aug 6, 20249.639.639.639.639.470.31%
Aug 5, 20249.609.609.609.609.44-0.62%
Aug 2, 20249.669.669.669.669.50-0.31%
Aug 1, 20249.699.699.699.699.53-0.10%
Jul 31, 20249.709.709.709.709.540.31%
Jul 30, 20249.679.679.679.679.46-0.10%
Jul 29, 20249.689.689.689.689.47-
Jul 26, 20249.689.689.689.689.470.10%
Jul 25, 20249.679.679.679.679.46-0.10%
Jul 24, 20249.689.689.689.689.47-0.10%
Jul 23, 20249.699.699.699.699.480.10%
Jul 22, 20249.689.689.689.689.470.10%
Jul 19, 20249.679.679.679.679.46-0.10%
Jul 18, 20249.689.689.689.689.47-
Jul 17, 20249.689.689.689.689.47-0.10%
Jul 16, 20249.699.699.699.699.480.31%
Jul 15, 20249.669.669.669.669.450.10%
Jul 12, 20249.659.659.659.659.440.10%
Jul 11, 20249.649.649.649.649.430.31%
Jul 10, 20249.619.619.619.619.400.10%
Jul 9, 20249.609.609.609.609.39-
Jul 8, 20249.609.609.609.609.390.10%
Jul 5, 20249.599.599.599.599.380.21%