American Funds Conservative Growth and Income Portfolio Class F-2 (INPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.03 (0.22%)
At close: Jun 16, 2025
INPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.22% |
| Jun 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Jun 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Jun 11, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| Jun 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% |
| Jun 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| Jun 6, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.07% |
| Jun 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.07% |
| Jun 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| Jun 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.22% |
| Jun 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% |
| May 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% |
| May 29, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.37% |
| May 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| May 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.96% |
| May 23, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| May 22, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| May 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.88% |
| May 20, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| May 19, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% |
| May 16, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.29% |
| May 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.59% |
| May 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.22% |
| May 13, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.07% |
| May 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.89% |
| May 9, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| May 8, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| May 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| May 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| May 5, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| May 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| May 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 30, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Apr 29, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Apr 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Apr 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.23% |
| Apr 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.84% |
| Apr 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.69% |
| Apr 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.93% |
| Apr 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.84% |
| Apr 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% |
| Apr 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.38% |
| Apr 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.08% |
| Apr 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.93% |
| Apr 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.78% |
| Apr 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.08% |
| Apr 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.94% |
| Apr 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.55% |
| Apr 7, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.16% |
| Apr 4, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.12% |