Skip to main content
American Funds Strategic Bond 529-F-2 (FSBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.20
-0.02 (-0.22%)
Oct 25, 2024, 4:00 PM EDT

FSBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 20249.209.209.209.209.20-0.22%
Oct 24, 20249.229.229.229.229.220.22%
Oct 23, 20249.209.209.209.209.20-0.22%
Oct 22, 20249.229.229.229.229.22-0.11%
Oct 21, 20249.239.239.239.239.23-0.43%
Oct 18, 20249.279.279.279.279.27-
Oct 17, 20249.279.279.279.279.27-0.32%
Oct 16, 20249.309.309.309.309.30-
Oct 15, 20249.309.309.309.309.300.22%
Oct 14, 20249.289.289.289.289.28-0.11%
Oct 11, 20249.299.299.299.299.29-
Oct 10, 20249.299.299.299.299.290.22%
Oct 9, 20249.279.279.279.279.27-0.43%
Oct 8, 20249.319.319.319.319.310.11%
Oct 7, 20249.309.309.309.309.30-0.21%
Oct 4, 20249.329.329.329.329.32-1.06%
Oct 3, 20249.429.429.429.429.42-0.32%
Oct 2, 20249.459.459.459.459.45-0.11%
Oct 1, 20249.469.469.469.469.460.21%
Sep 30, 20249.449.449.449.449.44-0.21%
Sep 27, 20249.469.469.469.469.460.21%
Sep 26, 20249.449.449.449.449.44-0.21%
Sep 25, 20249.469.469.469.469.46-0.32%
Sep 24, 20249.499.499.499.499.490.32%
Sep 23, 20249.469.469.469.469.46-
Sep 20, 20249.469.469.469.469.46-0.94%
Sep 19, 20249.559.559.559.559.480.32%
Sep 18, 20249.529.529.529.529.45-0.10%
Sep 17, 20249.539.539.539.539.46-0.21%
Sep 16, 20249.559.559.559.559.480.21%
Sep 13, 20249.539.539.539.539.460.42%
Sep 12, 20249.499.499.499.499.42-
Sep 11, 20249.499.499.499.499.42-0.21%
Sep 10, 20249.519.519.519.519.440.21%
Sep 9, 20249.499.499.499.499.42-0.21%
Sep 6, 20249.519.519.519.519.440.63%
Sep 5, 20249.459.459.459.459.38-
Sep 4, 20249.459.459.459.459.380.53%
Sep 3, 20249.409.409.409.409.330.43%
Aug 30, 20249.369.369.369.369.29-0.32%
Aug 29, 20249.399.399.399.399.32-0.21%
Aug 28, 20249.419.419.419.419.34-0.11%
Aug 27, 20249.429.429.429.429.350.21%
Aug 26, 20249.409.409.409.409.33-0.11%
Aug 23, 20249.419.419.419.419.340.53%
Aug 22, 20249.369.369.369.369.29-0.43%
Aug 21, 20249.409.409.409.409.330.32%
Aug 20, 20249.379.379.379.379.300.32%
Aug 19, 20249.349.349.349.349.270.11%
Aug 16, 20249.339.339.339.339.260.11%
Aug 15, 20249.329.329.329.329.25-0.75%
Aug 14, 20249.399.399.399.399.32-
Aug 13, 20249.399.399.399.399.320.32%
Aug 12, 20249.369.369.369.369.290.21%
Aug 9, 20249.349.349.349.349.270.11%
Aug 8, 20249.339.339.339.339.26-0.32%
Aug 7, 20249.369.369.369.369.29-
Aug 6, 20249.369.369.369.369.29-0.53%
Aug 5, 20249.419.419.419.419.34-
Aug 2, 20249.419.419.419.419.341.51%
Aug 1, 20249.279.279.279.279.200.54%
Jul 31, 20249.229.229.229.229.150.66%
Jul 30, 20249.169.169.169.169.090.11%
Jul 29, 20249.159.159.159.159.080.11%
Jul 26, 20249.149.149.149.149.070.33%
Jul 25, 20249.119.119.119.119.04-0.11%
Jul 24, 20249.129.129.129.129.050.22%
Jul 23, 20249.109.109.109.109.03-
Jul 22, 20249.109.109.109.109.03-
Jul 19, 20249.109.109.109.109.03-0.22%
Jul 18, 20249.129.129.129.129.05-0.22%
Jul 17, 20249.149.149.149.149.070.11%
Jul 16, 20249.139.139.139.139.06-
Jul 15, 20249.139.139.139.139.06-
Jul 12, 20249.139.139.139.139.060.22%
Jul 11, 20249.119.119.119.119.040.66%
Jul 10, 20249.059.059.059.058.98-
Jul 9, 20249.059.059.059.058.980.11%
Jul 8, 20249.049.049.049.048.97-
Jul 5, 20249.049.049.049.048.970.44%
Jul 3, 20249.009.009.009.008.930.45%
Jul 2, 20248.968.968.968.968.890.22%
Jul 1, 20248.948.948.948.948.87-0.45%
Jun 28, 20248.988.988.988.988.91-0.22%
Jun 27, 20249.009.009.009.008.930.11%
Jun 26, 20248.998.998.998.998.92-0.33%
Jun 25, 20249.029.029.029.028.95-
Jun 24, 20249.029.029.029.028.95-
Jun 21, 20249.029.029.029.028.95-
Jun 20, 20249.029.029.029.028.95-
Jun 18, 20249.029.029.029.028.950.22%
Jun 17, 20249.009.009.009.008.93-0.44%
Jun 14, 20249.049.049.049.048.97-0.77%
Jun 13, 20249.119.119.119.118.970.55%
Jun 12, 20249.069.069.069.068.920.33%
Jun 11, 20249.039.039.039.038.890.33%
Jun 10, 20249.009.009.009.008.86-
Jun 7, 20249.009.009.009.008.86-0.88%
Jun 6, 20249.089.089.089.088.940.11%
Jun 5, 20249.079.079.079.078.930.11%