American Funds Conservative Growth and Income Portfolio Class F-1 (INPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.53
-0.01 (-0.07%)
May 23, 2025, 8:06 AM EDT
INPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| May 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| May 21, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.88% |
| May 20, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| May 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.15% |
| May 16, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.44% |
| May 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% |
| May 14, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.30% |
| May 13, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| May 12, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.90% |
| May 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| May 6, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.15% |
| May 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.15% |
| May 2, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.67% |
| May 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 30, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 29, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.30% |
| Apr 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Apr 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Apr 24, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.92% |
| Apr 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.69% |
| Apr 22, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.93% |
| Apr 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Apr 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% |
| Apr 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Apr 14, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Apr 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% |
| Apr 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.08% |
| Apr 9, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.94% |
| Apr 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.55% |
| Apr 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.16% |
| Apr 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.12% |
| Apr 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.56% |
| Apr 2, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.15% |
| Apr 1, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Mar 31, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Mar 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.45% |
| Mar 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Mar 26, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.11% |
| Mar 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Mar 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.37% |
| Mar 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Mar 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.15% |
| Mar 19, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Mar 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Mar 17, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.59% |
| Mar 14, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% |