American Funds Intermediate Bond Fund of America® Class F-3 (IFBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.58
-0.03 (-0.24%)
Jul 30, 2025, 4:00 PM EDT
IFBFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 31, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jul 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.24% |
Jul 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.24% |
Jul 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.08% |
Jul 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.16% |
Jul 24, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% |
Jul 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
Jul 22, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% |
Jul 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
Jul 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
Jul 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% |
Jul 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
Jul 15, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% |
Jul 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jul 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.24% |
Jul 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% |
Jul 9, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
Jul 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
Jul 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% |
Jul 3, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.32% |
Jul 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
Jul 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.16% |
Jun 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% |
Jun 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% |
Jun 26, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% |
Jun 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
Jun 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
Jun 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
Jun 20, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.16% |
Jun 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Jun 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
Jun 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
Jun 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
Jun 12, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.24% |
Jun 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
Jun 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
Jun 9, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% |
Jun 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% |
Jun 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
Jun 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.40% |
Jun 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
Jun 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
May 30, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
May 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.24% |
May 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% |
May 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
May 23, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% |
May 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
May 21, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
May 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |