American Funds Mortgage Fund® Class A (MFAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.75
-0.02 (-0.23%)
Oct 25, 2024, 4:00 PM EDT
MFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0 | 0 | 0 | 9.06 | 9.06 | -0.22% |
| Oct 29, 2024 | 0 | 0 | 0 | 9.08 | 9.08 | 0.22% |
| Oct 28, 2024 | 0 | 0 | 0 | 9.06 | 9.06 | -0.33% |
| Oct 25, 2024 | 0 | 0 | 0 | 9.09 | 9.09 | -0.22% |
| Oct 24, 2024 | 0 | 0 | 0 | 9.11 | 9.11 | 0.11% |
| Oct 23, 2024 | 0 | 0 | 0 | 9.10 | 9.10 | -0.33% |
| Oct 22, 2024 | 0 | 0 | 0 | 9.13 | 9.13 | - |
| Oct 21, 2024 | 0 | 0 | 0 | 9.13 | 9.13 | -0.87% |
| Oct 18, 2024 | 0 | 0 | 0 | 9.21 | 9.21 | 0.22% |
| Oct 17, 2024 | 0 | 0 | 0 | 9.19 | 9.19 | -0.54% |
| Oct 16, 2024 | 0 | 0 | 0 | 9.24 | 9.24 | 0.11% |
| Oct 15, 2024 | 0 | 0 | 0 | 9.23 | 9.23 | 0.44% |
| Oct 14, 2024 | 0 | 0 | 0 | 9.19 | 9.19 | -0.33% |
| Oct 11, 2024 | 0 | 0 | 0 | 9.22 | 9.22 | 0.11% |
| Oct 10, 2024 | 0 | 0 | 0 | 9.21 | 9.21 | - |
| Oct 9, 2024 | 0 | 0 | 0 | 9.21 | 9.21 | -0.22% |
| Oct 8, 2024 | 0 | 0 | 0 | 9.23 | 9.23 | 0.11% |
| Oct 7, 2024 | 0 | 0 | 0 | 9.22 | 9.22 | -0.32% |
| Oct 4, 2024 | 0 | 0 | 0 | 9.25 | 9.25 | -0.86% |
| Oct 3, 2024 | 0 | 0 | 0 | 9.33 | 9.33 | -0.43% |
| Oct 2, 2024 | 0 | 0 | 0 | 9.37 | 9.37 | -0.21% |
| Oct 1, 2024 | 0 | 0 | 0 | 9.39 | 9.39 | 0.21% |
| Sep 30, 2024 | 0 | 0 | 0 | 9.37 | 9.37 | -0.32% |
| Sep 27, 2024 | 0 | 0 | 0 | 9.40 | 9.37 | 0.32% |
| Sep 26, 2024 | 0 | 0 | 0 | 9.37 | 9.34 | -0.11% |
| Sep 25, 2024 | 0 | 0 | 0 | 9.38 | 9.35 | -0.32% |
| Sep 24, 2024 | 0 | 0 | 0 | 9.41 | 9.38 | 0.11% |
| Sep 23, 2024 | 0 | 0 | 0 | 9.40 | 9.37 | -0.11% |
| Sep 20, 2024 | 0 | 0 | 0 | 9.41 | 9.38 | - |
| Sep 19, 2024 | 0 | 0 | 0 | 9.41 | 9.38 | - |
| Sep 18, 2024 | 0 | 0 | 0 | 9.41 | 9.38 | -0.21% |
| Sep 17, 2024 | 0 | 0 | 0 | 9.43 | 9.40 | -0.21% |
| Sep 16, 2024 | 0 | 0 | 0 | 9.45 | 9.42 | 0.21% |
| Sep 13, 2024 | 0 | 0 | 0 | 9.43 | 9.40 | 0.21% |
| Sep 12, 2024 | 0 | 0 | 0 | 9.41 | 9.38 | -0.21% |
| Sep 11, 2024 | 0 | 0 | 0 | 9.43 | 9.40 | - |
| Sep 10, 2024 | 0 | 0 | 0 | 9.43 | 9.40 | 0.32% |
| Sep 9, 2024 | 0 | 0 | 0 | 9.40 | 9.37 | - |
| Sep 6, 2024 | 0 | 0 | 0 | 9.40 | 9.37 | 0.32% |
| Sep 5, 2024 | 0 | 0 | 0 | 9.37 | 9.34 | 0.11% |
| Sep 4, 2024 | 0 | 0 | 0 | 9.36 | 9.33 | 0.43% |
| Sep 3, 2024 | 0 | 0 | 0 | 9.32 | 9.29 | 0.32% |
| Aug 30, 2024 | 0 | 0 | 0 | 9.29 | 9.26 | -0.21% |
| Aug 29, 2024 | 0 | 0 | 0 | 9.31 | 9.25 | -0.11% |
| Aug 28, 2024 | 0 | 0 | 0 | 9.32 | 9.26 | -0.11% |
| Aug 27, 2024 | 0 | 0 | 0 | 9.33 | 9.27 | 0.11% |
| Aug 26, 2024 | 0 | 0 | 0 | 9.32 | 9.26 | -0.11% |
| Aug 23, 2024 | 0 | 0 | 0 | 9.33 | 9.27 | 0.43% |
| Aug 22, 2024 | 0 | 0 | 0 | 9.29 | 9.23 | -0.43% |
| Aug 21, 2024 | 0 | 0 | 0 | 9.33 | 9.27 | 0.32% |
| Aug 20, 2024 | 0 | 0 | 0 | 9.30 | 9.24 | 0.22% |
| Aug 19, 2024 | 0 | 0 | 0 | 9.28 | 9.22 | 0.11% |
| Aug 16, 2024 | 0 | 0 | 0 | 9.27 | 9.21 | 0.22% |
| Aug 15, 2024 | 0 | 0 | 0 | 9.25 | 9.19 | -0.64% |
| Aug 14, 2024 | 0 | 0 | 0 | 9.31 | 9.25 | 0.11% |
| Aug 13, 2024 | 0 | 0 | 0 | 9.30 | 9.24 | 0.32% |
| Aug 12, 2024 | 0 | 0 | 0 | 9.27 | 9.21 | 0.22% |
| Aug 9, 2024 | 0 | 0 | 0 | 9.25 | 9.19 | 0.11% |
| Aug 8, 2024 | 0 | 0 | 0 | 9.24 | 9.18 | -0.22% |
| Aug 7, 2024 | 0 | 0 | 0 | 9.26 | 9.20 | -0.22% |
| Aug 6, 2024 | 0 | 0 | 0 | 9.28 | 9.22 | -0.54% |
| Aug 5, 2024 | 0 | 0 | 0 | 9.33 | 9.27 | -0.11% |
| Aug 2, 2024 | 0 | 0 | 0 | 9.34 | 9.28 | 1.19% |
| Aug 1, 2024 | 0 | 0 | 0 | 9.23 | 9.17 | 0.65% |
| Jul 31, 2024 | 0 | 0 | 0 | 9.17 | 9.11 | 0.44% |
| Jul 30, 2024 | 0 | 0 | 0 | 9.13 | 9.03 | 0.11% |
| Jul 29, 2024 | 0 | 0 | 0 | 9.12 | 9.02 | 0.11% |
| Jul 26, 2024 | 0 | 0 | 0 | 9.11 | 9.01 | 0.33% |
| Jul 25, 2024 | 0 | 0 | 0 | 9.08 | 8.98 | 0.11% |
| Jul 24, 2024 | 0 | 0 | 0 | 9.07 | 8.97 | -0.11% |
| Jul 23, 2024 | 0 | 0 | 0 | 9.08 | 8.98 | - |
| Jul 22, 2024 | 0 | 0 | 0 | 9.08 | 8.98 | - |
| Jul 19, 2024 | 0 | 0 | 0 | 9.08 | 8.98 | -0.33% |
| Jul 18, 2024 | 0 | 0 | 0 | 9.11 | 9.01 | -0.22% |
| Jul 17, 2024 | 0 | 0 | 0 | 9.13 | 9.03 | 0.11% |
| Jul 16, 2024 | 0 | 0 | 0 | 9.12 | 9.02 | 0.22% |
| Jul 15, 2024 | 0 | 0 | 0 | 9.10 | 9.00 | -0.22% |
| Jul 12, 2024 | 0 | 0 | 0 | 9.12 | 9.02 | 0.22% |
| Jul 11, 2024 | 0 | 0 | 0 | 9.10 | 9.00 | 0.55% |
| Jul 10, 2024 | 0 | 0 | 0 | 9.05 | 8.95 | 0.11% |
| Jul 9, 2024 | 0 | 0 | 0 | 9.04 | 8.94 | - |
| Jul 8, 2024 | 0 | 0 | 0 | 9.04 | 8.94 | -0.11% |
| Jul 5, 2024 | 0 | 0 | 0 | 9.05 | 8.95 | 0.56% |
| Jul 3, 2024 | 0 | 0 | 0 | 9.00 | 8.90 | 0.45% |
| Jul 2, 2024 | 0 | 0 | 0 | 8.96 | 8.86 | 0.45% |
| Jul 1, 2024 | 0 | 0 | 0 | 8.92 | 8.83 | -0.78% |
| Jun 28, 2024 | 0 | 0 | 0 | 8.99 | 8.89 | -0.33% |
| Jun 27, 2024 | 0 | 0 | 0 | 9.02 | 8.89 | 0.11% |
| Jun 26, 2024 | 0 | 0 | 0 | 9.01 | 8.88 | -0.33% |
| Jun 25, 2024 | 0 | 0 | 0 | 9.04 | 8.91 | -0.11% |
| Jun 24, 2024 | 0 | 0 | 0 | 9.05 | 8.92 | - |
| Jun 21, 2024 | 0 | 0 | 0 | 9.05 | 8.92 | - |
| Jun 20, 2024 | 0 | 0 | 0 | 9.05 | 8.92 | -0.11% |
| Jun 18, 2024 | 0 | 0 | 0 | 9.06 | 8.93 | 0.33% |
| Jun 17, 2024 | 0 | 0 | 0 | 9.03 | 8.90 | -0.44% |
| Jun 14, 2024 | 0 | 0 | 0 | 9.07 | 8.94 | - |
| Jun 13, 2024 | 0 | 0 | 0 | 9.07 | 8.94 | 0.44% |
| Jun 12, 2024 | 0 | 0 | 0 | 9.03 | 8.90 | 0.56% |
| Jun 11, 2024 | 0 | 0 | 0 | 8.98 | 8.85 | 0.45% |
| Jun 10, 2024 | 0 | 0 | 0 | 8.94 | 8.81 | -0.11% |