American Funds U.S. Government Securities Fund® Class F-2 (GVTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.87
-0.01 (-0.08%)
At close: Jun 3, 2025

GVTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202511.9111.9111.9111.9111.91-0.33%
Jun 4, 202511.9511.9511.9511.9511.950.67%
Jun 3, 202511.8711.8711.8711.8711.87-0.08%
Jun 2, 202511.8811.8811.8811.8811.88-0.25%
May 30, 202511.9111.9111.9111.9111.910.17%
May 29, 202511.8911.8911.8911.8911.890.34%
May 28, 202511.8511.8511.8511.8511.85-0.25%
May 27, 202511.8811.8811.8811.8811.880.42%
May 23, 202511.8311.8311.8311.8311.830.08%
May 22, 202511.8211.8211.8211.8211.820.25%
May 21, 202511.7911.7911.7911.7911.79-0.59%
May 20, 202511.8611.8611.8611.8611.86-0.17%
May 19, 202511.8811.8811.8811.8811.88-0.25%
May 16, 202511.9111.9111.9111.9111.910.25%
May 15, 202511.8811.8811.8811.8811.880.51%
May 14, 202511.8211.8211.8211.8211.82-0.25%
May 13, 202511.8511.8511.8511.8511.85-0.17%
May 12, 202511.8711.8711.8711.8711.87-0.59%
May 9, 202511.9411.9411.9411.9411.94-
May 8, 202511.9411.9411.9411.9411.94-0.58%
May 7, 202512.0112.0112.0112.0112.010.17%
May 6, 202511.9911.9911.9911.9911.990.25%
May 5, 202511.9611.9611.9611.9611.96-0.17%
May 2, 202511.9811.9811.9811.9811.98-0.58%
May 1, 202512.0512.0512.0512.0512.05-0.41%
Apr 30, 202512.1012.1012.1012.1012.100.08%
Apr 29, 202512.0912.0912.0912.0912.090.17%
Apr 28, 202512.0712.0712.0712.0712.070.33%
Apr 25, 202512.0312.0312.0312.0312.030.33%
Apr 24, 202511.9911.9911.9911.9911.990.50%
Apr 23, 202511.9311.9311.9311.9311.93-
Apr 22, 202511.9311.9311.9311.9311.930.08%
Apr 21, 202511.9211.9211.9211.9211.92-0.42%
Apr 17, 202511.9711.9711.9711.9711.97-0.25%
Apr 16, 202512.0012.0012.0012.0012.000.33%
Apr 15, 202511.9611.9611.9611.9611.960.17%
Apr 14, 202511.9411.9411.9411.9411.940.84%
Apr 11, 202511.8411.8411.8411.8411.84-0.50%
Apr 10, 202511.9011.9011.9011.9011.90-0.17%
Apr 9, 202511.9211.9211.9211.9211.92-0.67%
Apr 8, 202512.0012.0012.0012.0012.00-0.41%
Apr 7, 202512.0512.0512.0512.0512.05-0.90%
Apr 4, 202512.1612.1612.1612.1612.160.16%
Apr 3, 202512.1412.1412.1412.1412.141.00%
Apr 2, 202512.0212.0212.0212.0212.02-0.25%
Apr 1, 202512.0512.0512.0512.0512.050.33%
Mar 31, 202512.0112.0112.0112.0112.010.08%
Mar 28, 202512.0012.0012.0012.0012.000.67%
Mar 27, 202511.9211.9211.9211.9211.92-0.08%
Mar 26, 202511.9311.9311.9311.9311.93-0.17%