American Funds Conservative Growth and Income Portfolio Class F-2 (INPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.11
+0.02 (0.14%)
Aug 8, 2025, 4:00 PM EDT
INPEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
Aug 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.57% |
Aug 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
Aug 8, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
Aug 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
Aug 6, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
Aug 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.14% |
Aug 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% |
Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
Jul 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
Jul 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
Jul 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% |
Jul 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
Jul 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
Jul 23, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.43% |
Jul 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
Jul 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
Jul 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
Jul 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
Jul 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
Jul 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% |
Jul 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
Jul 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
Jul 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
Jul 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
Jul 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
Jul 7, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.43% |
Jul 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
Jul 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
Jul 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
Jun 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
Jun 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
Jun 26, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
Jun 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.15% |
Jun 24, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.83 | 0.58% |
Jun 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | 0.36% |
Jun 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | - |
Jun 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.07% |
Jun 17, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.36% |
Jun 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | 0.22% |
Jun 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | -0.57% |
Jun 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.79 | 0.36% |
Jun 11, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | 0.36% |
Jun 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | 0.14% |
Jun 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 0.07% |
Jun 6, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | 0.07% |
Jun 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.65 | -0.07% |
Jun 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | 0.22% |
Jun 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | 0.22% |