American High-Income Municipal Bond Fund® Class F-3 (HIMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.34
-0.03 (-0.20%)
Oct 29, 2024, 8:00 PM EDT
HIMFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% |
Oct 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.33% |
Oct 24, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
Oct 23, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.84% |
Oct 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% |
Oct 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% |
Oct 18, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
Oct 17, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
Oct 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
Oct 15, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
Oct 14, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Oct 11, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
Oct 10, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Oct 9, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.13% |
Oct 8, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% |
Oct 7, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
Oct 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
Oct 3, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
Oct 2, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Oct 1, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.32% |
Sep 30, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Sep 27, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.59 | 0.19% |
Sep 26, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | - |
Sep 25, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
Sep 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -0.06% |
Sep 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
Sep 20, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | - |
Sep 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -0.06% |
Sep 18, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | - |
Sep 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.56 | 0.06% |
Sep 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 0.13% |
Sep 13, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
Sep 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
Sep 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | - |
Sep 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.53 | 0.26% |
Sep 9, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.49 | 0.06% |
Sep 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.48 | 0.13% |
Sep 5, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.46 | 0.19% |
Sep 4, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.43 | 0.13% |
Sep 3, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.41 | 0.06% |
Aug 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
Aug 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.06% |
Aug 28, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | -0.06% |
Aug 27, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | -0.06% |
Aug 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.36 | 0.06% |
Aug 23, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.06% |
Aug 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | -0.06% |
Aug 21, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.06% |
Aug 20, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | 0.06% |
Aug 19, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.33 | 0.06% |
Aug 16, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
Aug 15, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | -0.32% |
Aug 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | 0.06% |
Aug 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.36 | 0.26% |
Aug 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | 0.06% |
Aug 9, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.31 | - |
Aug 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.31 | -0.26% |
Aug 7, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | -0.64% |
Aug 6, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | -0.13% |
Aug 5, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.47 | 0.32% |
Aug 2, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.42 | 0.78% |
Aug 1, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | 0.33% |
Jul 31, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.25 | 0.26% |
Jul 30, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | -0.13% |
Jul 29, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.18 | 0.07% |
Jul 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.17 | 0.07% |
Jul 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | 0.07% |
Jul 24, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -0.07% |
Jul 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | - |
Jul 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | - |
Jul 19, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | - |
Jul 18, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | - |
Jul 17, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | - |
Jul 16, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | 0.20% |
Jul 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.13 | -0.13% |
Jul 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 0.07% |
Jul 11, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.14 | 0.33% |
Jul 10, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
Jul 9, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | 0.07% |
Jul 8, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.08 | 0.07% |
Jul 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.07 | 0.13% |
Jul 3, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 0.20% |
Jul 2, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | 0.07% |
Jul 1, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.01 | -0.26% |
Jun 28, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - |
Jun 27, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | 0.07% |
Jun 26, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.99 | -0.26% |
Jun 25, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | - |
Jun 24, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | - |
Jun 21, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | - |
Jun 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | -0.07% |
Jun 18, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.04 | 0.13% |
Jun 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.02 | -0.07% |
Jun 14, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.03 | 0.13% |
Jun 13, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.01 | 0.33% |
Jun 12, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.96 | 0.66% |
Jun 11, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.86 | 0.07% |
Jun 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.85 | -0.07% |
Jun 7, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.86 | -0.26% |
Jun 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 0.40% |