American Funds Intermediate Bond Fund of America® Class F-1 (IBFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.56
-0.01 (-0.08%)
Mar 7, 2025, 9:01 PM EST
IBFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% |
| Mar 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Mar 5, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% |
| Mar 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
| Mar 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.08% |
| Feb 28, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.32% |
| Feb 27, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Feb 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% |
| Feb 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| Feb 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| Feb 21, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.32% |
| Feb 20, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Feb 19, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Feb 18, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.24% |
| Feb 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Feb 13, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Feb 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.40% |
| Feb 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Feb 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Feb 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Feb 6, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% |
| Feb 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Feb 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Feb 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.08% |
| Jan 31, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Jan 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | 0.08% |
| Jan 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | -0.08% |
| Jan 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | - |
| Jan 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | 0.40% |
| Jan 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | 0.08% |
| Jan 23, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | -0.08% |
| Jan 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | -0.08% |
| Jan 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | 0.08% |
| Jan 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | -0.16% |
| Jan 16, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 0.24% |
| Jan 15, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | 0.57% |
| Jan 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.28 | 0.08% |
| Jan 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | -0.08% |
| Jan 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.28 | -0.56% |
| Jan 8, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | 0.08% |
| Jan 7, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.34 | -0.16% |
| Jan 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | - |
| Jan 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | -0.16% |
| Jan 2, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 0.08% |
| Dec 31, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | -0.08% |
| Dec 30, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | 0.32% |
| Dec 27, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.30 | - |
| Dec 26, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.30 | - |
| Dec 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.30 | - |
| Dec 23, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.30 | -0.16% |