American Funds American High-Inc 529-F-3 (FTAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.85
+0.02 (0.20%)
Nov 8, 2024, 4:00 PM EST
FTAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Nov 19, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Nov 18, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Nov 15, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Nov 14, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Nov 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Nov 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% |
| Nov 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Nov 8, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Nov 7, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Nov 6, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Nov 5, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Nov 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Nov 1, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% |
| Oct 31, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Oct 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | - |
| Oct 29, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | -0.10% |
| Oct 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | - |
| Oct 25, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | 0.10% |
| Oct 24, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | 0.10% |
| Oct 23, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -0.20% |
| Oct 22, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | -0.10% |
| Oct 21, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | -0.20% |
| Oct 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| Oct 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.10% |
| Oct 16, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | 0.20% |
| Oct 15, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
| Oct 14, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | 0.10% |
| Oct 11, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| Oct 10, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| Oct 9, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | -0.10% |
| Oct 8, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | -0.10% |
| Oct 7, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.30% |
| Oct 4, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | - |
| Oct 3, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | - |
| Oct 2, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | -0.10% |
| Oct 1, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | - |
| Sep 30, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | - |
| Sep 27, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | 0.20% |
| Sep 26, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | -0.10% |
| Sep 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.77 | -0.10% |
| Sep 24, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | - |
| Sep 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | -0.10% |
| Sep 20, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | - |
| Sep 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | 0.30% |
| Sep 18, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | - |
| Sep 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | 0.10% |
| Sep 16, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.75 | 0.31% |
| Sep 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | 0.20% |
| Sep 12, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.70 | 0.20% |
| Sep 11, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.68 | -0.10% |
| Sep 10, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | - |
| Sep 9, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | - |
| Sep 6, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | -0.10% |
| Sep 5, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.70 | 0.20% |
| Sep 4, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.68 | 0.20% |
| Sep 3, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.66 | -0.31% |
| Aug 30, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | - |
| Aug 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | - |
| Aug 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | - |
| Aug 27, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | - |
| Aug 26, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 0.10% |
| Aug 23, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.63 | 0.31% |
| Aug 22, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | - |
| Aug 21, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | 0.10% |
| Aug 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 0.10% |
| Aug 19, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.58 | 0.10% |
| Aug 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.57 | 0.10% |
| Aug 15, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.56 | 0.21% |
| Aug 14, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 0.10% |
| Aug 13, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | 0.21% |
| Aug 12, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.51 | - |
| Aug 9, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.51 | 0.10% |
| Aug 8, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.50 | - |
| Aug 7, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.50 | 0.31% |
| Aug 6, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.47 | 0.31% |
| Aug 5, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -0.62% |
| Aug 2, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.50 | -0.31% |
| Aug 1, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | -0.10% |
| Jul 31, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 0.31% |
| Jul 30, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.46 | -0.10% |
| Jul 29, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | - |
| Jul 26, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | 0.10% |
| Jul 25, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.46 | -0.10% |
| Jul 24, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | -0.10% |
| Jul 23, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.47 | 0.10% |
| Jul 22, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | 0.10% |
| Jul 19, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.46 | -0.10% |
| Jul 18, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | - |
| Jul 17, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | -0.10% |
| Jul 16, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.47 | 0.31% |
| Jul 15, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.45 | 0.10% |
| Jul 12, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.44 | 0.10% |
| Jul 11, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.43 | 0.31% |
| Jul 10, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.40 | 0.10% |
| Jul 9, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | - |
| Jul 8, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 0.10% |
| Jul 5, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | 0.21% |
| Jul 3, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | 0.21% |
| Jul 2, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.34 | - |