Skip to main content
American Funds Strategic Bond Fund Class R-2 (RANBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.23
0.00 (0.00%)
Oct 18, 2024, 9:30 AM EDT

RANBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 23, 20249.169.169.169.169.16-0.22%
Oct 22, 20249.189.189.189.189.18-0.11%
Oct 21, 20249.199.199.199.199.19-0.43%
Oct 18, 20249.239.239.239.239.23-
Oct 17, 20249.239.239.239.239.23-0.32%
Oct 16, 20249.269.269.269.269.26-
Oct 15, 20249.269.269.269.269.260.22%
Oct 14, 20249.249.249.249.249.24-0.11%
Oct 11, 20249.259.259.259.259.25-0.11%
Oct 10, 20249.269.269.269.269.260.22%
Oct 9, 20249.249.249.249.249.24-0.32%
Oct 8, 20249.279.279.279.279.27-
Oct 7, 20249.279.279.279.279.27-0.11%
Oct 4, 20249.289.289.289.289.28-1.07%
Oct 3, 20249.389.389.389.389.38-0.32%
Oct 2, 20249.419.419.419.419.41-0.11%
Oct 1, 20249.429.429.429.429.420.21%
Sep 30, 20249.409.409.409.409.40-0.32%
Sep 27, 20249.439.439.439.439.430.21%
Sep 26, 20249.419.419.419.419.41-0.11%
Sep 25, 20249.429.429.429.429.42-0.32%
Sep 24, 20249.459.459.459.459.450.21%
Sep 23, 20249.439.439.439.439.43-
Sep 20, 20249.439.439.439.439.43-0.63%
Sep 19, 20249.499.499.499.499.440.21%
Sep 18, 20249.479.479.479.479.42-0.11%
Sep 17, 20249.489.489.489.489.43-0.11%
Sep 16, 20249.499.499.499.499.440.21%
Sep 13, 20249.479.479.479.479.420.32%
Sep 12, 20249.449.449.449.449.39-
Sep 11, 20249.449.449.449.449.39-0.21%
Sep 10, 20249.469.469.469.469.410.21%
Sep 9, 20249.449.449.449.449.39-0.21%
Sep 6, 20249.469.469.469.469.410.64%
Sep 5, 20249.409.409.409.409.35-
Sep 4, 20249.409.409.409.409.350.53%
Sep 3, 20249.359.359.359.359.300.43%
Aug 30, 20249.319.319.319.319.26-0.32%
Aug 29, 20249.349.349.349.349.29-0.21%
Aug 28, 20249.369.369.369.369.31-0.11%
Aug 27, 20249.379.379.379.379.320.21%
Aug 26, 20249.359.359.359.359.30-0.11%
Aug 23, 20249.369.369.369.369.310.43%
Aug 22, 20249.329.329.329.329.27-0.32%
Aug 21, 20249.359.359.359.359.300.21%
Aug 20, 20249.339.339.339.339.280.32%
Aug 19, 20249.309.309.309.309.250.11%
Aug 16, 20249.299.299.299.299.240.11%
Aug 15, 20249.289.289.289.289.23-0.64%
Aug 14, 20249.349.349.349.349.29-0.11%
Aug 13, 20249.359.359.359.359.300.32%
Aug 12, 20249.329.329.329.329.270.32%
Aug 9, 20249.299.299.299.299.24-
Aug 8, 20249.299.299.299.299.24-0.32%
Aug 7, 20249.329.329.329.329.27-
Aug 6, 20249.329.329.329.329.27-0.53%
Aug 5, 20249.379.379.379.379.32-
Aug 2, 20249.379.379.379.379.321.52%
Aug 1, 20249.239.239.239.239.180.54%
Jul 31, 20249.189.189.189.189.130.66%
Jul 30, 20249.129.129.129.129.070.11%
Jul 29, 20249.119.119.119.119.060.11%
Jul 26, 20249.109.109.109.109.050.22%
Jul 25, 20249.089.089.089.089.03-
Jul 24, 20249.089.089.089.089.030.22%
Jul 23, 20249.069.069.069.069.01-
Jul 22, 20249.069.069.069.069.01-0.11%
Jul 19, 20249.079.079.079.079.02-0.11%
Jul 18, 20249.089.089.089.089.03-0.22%
Jul 17, 20249.109.109.109.109.05-
Jul 16, 20249.109.109.109.109.050.11%
Jul 15, 20249.099.099.099.099.04-0.11%
Jul 12, 20249.109.109.109.109.050.33%
Jul 11, 20249.079.079.079.079.020.55%
Jul 10, 20249.029.029.029.028.970.11%
Jul 9, 20249.019.019.019.018.96-
Jul 8, 20249.019.019.019.018.96-
Jul 5, 20249.019.019.019.018.960.56%
Jul 3, 20248.968.968.968.968.910.45%
Jul 2, 20248.928.928.928.928.870.11%
Jul 1, 20248.918.918.918.918.86-0.45%
Jun 28, 20248.958.958.958.958.90-0.22%
Jun 27, 20248.978.978.978.978.920.11%
Jun 26, 20248.968.968.968.968.91-0.33%
Jun 25, 20248.998.998.998.998.94-
Jun 24, 20248.998.998.998.998.94-
Jun 21, 20248.998.998.998.998.94-
Jun 20, 20248.998.998.998.998.94-0.11%
Jun 18, 20249.009.009.009.008.950.33%
Jun 17, 20248.978.978.978.978.92-0.44%
Jun 14, 20249.019.019.019.018.96-0.55%
Jun 13, 20249.069.069.069.068.960.55%
Jun 12, 20249.019.019.019.018.910.33%
Jun 11, 20248.988.988.988.988.880.34%
Jun 10, 20248.958.958.958.958.85-
Jun 7, 20248.958.958.958.958.85-0.89%
Jun 6, 20249.039.039.039.038.93-
Jun 5, 20249.039.039.039.038.930.22%
Jun 4, 20249.019.019.019.018.910.33%
Jun 3, 20248.988.988.988.988.880.67%