American Funds Strategic Bond Fund (RANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
-0.01 (-0.11%)
Oct 23, 2025, 9:30 AM EDT

RANEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 23, 20259.429.429.429.429.42-0.11%
Oct 22, 20259.439.439.439.439.43-
Oct 21, 20259.439.439.439.439.430.11%
Oct 20, 20259.429.429.429.429.420.11%
Oct 17, 20259.419.419.419.419.41-0.21%
Oct 16, 20259.439.439.439.439.430.43%
Oct 15, 20259.399.399.399.399.39-
Oct 14, 20259.399.399.399.399.390.11%
Oct 13, 20259.389.389.389.389.38-
Oct 10, 20259.389.389.389.389.380.32%
Oct 9, 20259.359.359.359.359.35-
Oct 8, 20259.359.359.359.359.35-0.11%
Oct 7, 20259.369.369.369.369.360.11%
Oct 6, 20259.359.359.359.359.35-0.11%
Oct 3, 20259.369.369.369.369.36-0.11%
Oct 2, 20259.379.379.379.379.37-
Oct 1, 20259.379.379.379.379.370.32%
Sep 30, 20259.349.349.349.349.34-
Sep 29, 20259.349.349.349.349.340.11%
Sep 26, 20259.339.339.339.339.33-
Sep 25, 20259.339.339.339.339.33-0.21%
Sep 24, 20259.359.359.359.359.35-0.11%
Sep 23, 20259.369.369.369.369.360.11%
Sep 22, 20259.359.359.359.359.35-0.11%
Sep 19, 20259.369.369.369.369.36-0.95%
Sep 18, 20259.459.459.459.459.45-0.21%
Sep 17, 20259.479.479.479.479.47-
Sep 16, 20259.479.479.479.479.470.11%
Sep 15, 20259.469.469.469.469.460.11%
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%