American High-Income Municipal Bond Fund® Class F-3 (HIMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.38
0.00 (0.00%)
Apr 20, 2026, 4:00 PM EST
HIMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Apr 17, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.26% |
| Apr 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 15, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Apr 14, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 8, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Apr 7, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.07% |
| Apr 6, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Apr 2, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.13% |
| Apr 1, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Mar 30, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | 0.07% |
| Mar 27, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.09 | -0.07% |
| Mar 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | -0.13% |
| Mar 25, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | 0.13% |
| Mar 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | -0.53% |
| Mar 23, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.18 | 0.07% |
| Mar 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.17 | -0.65% |
| Mar 19, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | -0.33% |
| Mar 18, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | - |
| Mar 17, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | 0.13% |
| Mar 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | 0.07% |
| Mar 13, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.29 | 0.13% |
| Mar 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | -0.33% |
| Mar 11, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | -0.26% |
| Mar 10, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.36 | - |
| Mar 9, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.36 | -0.06% |
| Mar 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.37 | -0.13% |
| Mar 5, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | - |
| Mar 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | - |
| Mar 3, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | -0.52% |
| Mar 2, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.47 | -0.32% |
| Feb 27, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.52 | 0.13% |
| Feb 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | 0.13% |
| Feb 25, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.43 | 0.06% |
| Feb 24, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.42 | - |
| Feb 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.42 | 0.13% |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 0.06% |
| Feb 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | - |
| Feb 18, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | - |
| Feb 17, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | 0.06% |
| Feb 13, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.38 | 0.13% |
| Feb 12, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.36 | 0.19% |
| Feb 11, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.33 | -0.13% |
| Feb 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.19% |
| Feb 9, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | - |
| Feb 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | 0.06% |