American Funds Strategic Bond Fund (RANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
-0.01 (-0.11%)
Sep 12, 2025, 4:00 PM EDT

RANEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 12, 20259.459.459.459.459.45-0.11%
Sep 11, 20259.469.469.469.469.460.11%
Sep 10, 20259.459.459.459.459.450.11%
Sep 9, 20259.449.449.449.449.44-0.21%
Sep 8, 20259.469.469.469.469.460.21%
Sep 5, 20259.449.449.449.449.440.43%
Sep 4, 20259.409.409.409.409.400.21%
Sep 3, 20259.389.389.389.389.380.32%
Sep 2, 20259.359.359.359.359.35-0.32%
Aug 29, 20259.389.389.389.389.38-
Aug 28, 20259.389.389.389.389.380.11%
Aug 27, 20259.379.379.379.379.370.11%
Aug 26, 20259.369.369.369.369.360.11%
Aug 25, 20259.359.359.359.359.35-
Aug 22, 20259.359.359.359.359.350.43%
Aug 21, 20259.319.319.319.319.31-0.21%
Aug 20, 20259.339.339.339.339.330.11%
Aug 19, 20259.329.329.329.329.320.11%
Aug 18, 20259.319.319.319.319.31-0.11%
Aug 15, 20259.329.329.329.329.32-0.11%
Aug 14, 20259.339.339.339.339.33-0.21%
Aug 13, 20259.359.359.359.359.350.32%
Aug 12, 20259.329.329.329.329.32-
Aug 11, 20259.329.329.329.329.320.11%
Aug 8, 20259.319.319.319.319.31-0.21%
Aug 7, 20259.339.339.339.339.33-
Aug 6, 20259.339.339.339.339.33-
Aug 5, 20259.339.339.339.339.33-
Aug 4, 20259.339.339.339.339.33-
Aug 1, 20259.339.339.339.339.331.08%
Jul 31, 20259.239.239.239.239.23-
Jul 30, 20259.239.239.239.239.23-0.32%
Jul 29, 20259.269.269.269.269.260.43%
Jul 28, 20259.229.229.229.229.22-
Jul 25, 20259.229.229.229.229.220.11%
Jul 24, 20259.219.219.219.219.21-
Jul 23, 20259.219.219.219.219.21-0.32%
Jul 22, 20259.249.249.249.249.240.22%
Jul 21, 20259.229.229.229.229.220.22%
Jul 18, 20259.209.209.209.209.200.11%
Jul 17, 20259.199.199.199.199.19-
Jul 16, 20259.199.199.199.199.190.22%
Jul 15, 20259.179.179.179.179.17-0.33%
Jul 14, 20259.209.209.209.209.20-
Jul 11, 20259.209.209.209.209.20-0.33%
Jul 10, 20259.239.239.239.239.23-
Jul 9, 20259.239.239.239.239.230.33%
Jul 8, 20259.209.209.209.209.20-0.11%
Jul 7, 20259.219.219.219.219.21-0.22%
Jul 3, 20259.239.239.239.239.23-0.43%