American Funds Strategic Bond Fund (RANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.32
-0.01 (-0.11%)
Dec 19, 2025, 9:30 AM EST
RANEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% |
| Dec 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% |
| Dec 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| Dec 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.96% |
| Dec 16, 2025 | 9.32 | 9.32 | 9.32 | 9.41 | 9.32 | 0.11% |
| Dec 15, 2025 | 9.31 | 9.31 | 9.31 | 9.40 | 9.31 | 0.11% |
| Dec 12, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | -0.11% |
| Dec 11, 2025 | 9.31 | 9.31 | 9.31 | 9.40 | 9.31 | 0.11% |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | 0.21% |
| Dec 9, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | -0.11% |
| Dec 8, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | -0.11% |
| Dec 5, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | -0.32% |
| Dec 4, 2025 | 9.33 | 9.33 | 9.33 | 9.42 | 9.33 | -0.11% |
| Dec 3, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | 0.21% |
| Dec 2, 2025 | 9.32 | 9.32 | 9.32 | 9.41 | 9.32 | 0.11% |
| Dec 1, 2025 | 9.31 | 9.31 | 9.31 | 9.40 | 9.31 | -0.32% |
| Nov 28, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | -0.11% |
| Nov 26, 2025 | 9.35 | 9.35 | 9.35 | 9.44 | 9.35 | 0.11% |
| Nov 25, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | 0.11% |
| Nov 24, 2025 | 9.33 | 9.33 | 9.33 | 9.42 | 9.33 | 0.11% |
| Nov 21, 2025 | 9.32 | 9.32 | 9.32 | 9.41 | 9.32 | 0.11% |
| Nov 20, 2025 | 9.31 | 9.31 | 9.31 | 9.40 | 9.31 | 0.21% |
| Nov 19, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | - |
| Nov 18, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | 0.11% |
| Nov 17, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | - |
| Nov 14, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | -0.11% |
| Nov 13, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | -0.11% |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | - |
| Nov 11, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | 0.21% |
| Nov 10, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | -0.11% |
| Nov 7, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | -0.11% |
| Nov 6, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | 0.32% |
| Nov 5, 2025 | 9.27 | 9.27 | 9.27 | 9.36 | 9.27 | -0.32% |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | 0.21% |
| Nov 3, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | -0.11% |
| Oct 31, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | - |
| Oct 30, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | -0.11% |
| Oct 29, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | -0.42% |
| Oct 28, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | - |
| Oct 27, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | - |
| Oct 24, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | 0.11% |
| Oct 23, 2025 | 9.33 | 9.33 | 9.33 | 9.42 | 9.33 | -0.11% |
| Oct 22, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | - |
| Oct 21, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | 0.11% |
| Oct 20, 2025 | 9.33 | 9.33 | 9.33 | 9.42 | 9.33 | 0.11% |
| Oct 17, 2025 | 9.32 | 9.32 | 9.32 | 9.41 | 9.32 | -0.21% |
| Oct 16, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.34 | 0.43% |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | - |
| Oct 14, 2025 | 9.30 | 9.30 | 9.30 | 9.39 | 9.30 | 0.11% |
| Oct 13, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.29 | - |