Skip to main content
American Funds Strategic Bond 529-F-2 (FSBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.24
+0.03 (0.33%)
Dec 6, 2024, 4:00 PM EST

FSBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 6, 20249.249.249.249.249.240.33%
Dec 5, 20249.219.219.219.219.21-
Dec 4, 20249.219.219.219.219.210.22%
Dec 3, 20249.199.199.199.199.19-
Dec 2, 20249.199.199.199.199.19-0.11%
Nov 29, 20249.209.209.209.209.200.22%
Nov 27, 20249.189.189.189.189.180.22%
Nov 26, 20249.169.169.169.169.16-
Nov 25, 20249.169.169.169.169.160.77%
Nov 22, 20249.099.099.099.099.09-0.11%
Nov 21, 20249.109.109.109.109.10-
Nov 20, 20249.109.109.109.109.10-0.22%
Nov 19, 20249.129.129.129.129.120.11%
Nov 18, 20249.119.119.119.119.110.11%
Nov 15, 20249.109.109.109.109.10-
Nov 14, 20249.109.109.109.109.10-0.11%
Nov 13, 20249.119.119.119.119.110.11%
Nov 12, 20249.109.109.109.109.10-0.44%
Nov 11, 20249.149.149.149.149.14-0.33%
Nov 8, 20249.179.179.179.179.17-
Nov 7, 20249.179.179.179.179.170.66%
Nov 6, 20249.119.119.119.119.11-0.65%
Nov 5, 20249.179.179.179.179.17-0.11%
Nov 4, 20249.189.189.189.189.180.44%
Nov 1, 20249.149.149.149.149.14-0.44%
Oct 31, 20249.189.189.189.189.18-
Oct 30, 20249.189.189.189.189.18-0.11%
Oct 29, 20249.199.199.199.199.190.11%
Oct 28, 20249.189.189.189.189.18-0.22%
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%