American Funds Intermediate Bond Fund of America® Class F-3 (IFBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.60
+0.05 (0.40%)
Mar 10, 2025, 5:00 PM EST
IFBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.24% |
| Mar 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% |
| Mar 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
| Mar 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| Mar 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
| Mar 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Mar 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Feb 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.24% |
| Feb 27, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Feb 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| Feb 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| Feb 24, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| 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 | 0.16% |
| Feb 18, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Feb 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| 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 | -0.32% |
| Feb 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Feb 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Feb 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| 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 | 0.24% |
| Feb 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% |
| Feb 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Jan 31, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.08% |
| Jan 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | 0.08% |
| Jan 29, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.39 | -0.08% |
| Jan 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | - |
| Jan 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.40 | 0.32% |
| 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 | - |
| Jan 22, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | -0.16% |
| 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 | -0.08% |
| Jan 16, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | 0.16% |
| 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 | - |
| Jan 10, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | -0.57% |
| Jan 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.34 | - |
| Jan 7, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.34 | -0.08% |
| Jan 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | - |
| Jan 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | -0.16% |
| Jan 2, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | - |
| Dec 31, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | - |
| Dec 30, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | 0.24% |
| Dec 27, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | - |
| Dec 26, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | 0.08% |