American Funds Strategic Bond Fund Class R-4 (RANEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.19
+0.02 (0.22%)
Mar 19, 2025, 5:00 PM EST
RANEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% |
| Mar 19, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% |
| Mar 18, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Mar 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% |
| Mar 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Mar 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.19 | 0.32% |
| Mar 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.16 | -0.22% |
| Mar 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | -0.22% |
| Mar 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.20 | 0.54% |
| Mar 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.15 | -0.22% |
| Mar 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 0.22% |
| Mar 5, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.15 | -0.22% |
| Mar 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | -0.11% |
| Mar 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | 0.33% |
| Feb 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.15 | 0.22% |
| Feb 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | - |
| Feb 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | 0.11% |
| Feb 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 0.55% |
| Feb 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | 0.11% |
| Feb 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.06 | 0.55% |
| Feb 20, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | 0.22% |
| Feb 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | 0.11% |
| Feb 18, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | -0.22% |
| Feb 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | 0.44% |
| Feb 13, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | 0.56% |
| Feb 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | -0.66% |
| Feb 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -0.11% |
| Feb 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| Feb 7, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | -0.44% |
| Feb 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| Feb 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 0.55% |
| Feb 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 0.11% |
| Feb 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | 0.11% |
| Jan 31, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.95 | -0.22% |
| Jan 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 0.33% |
| Jan 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | -0.11% |
| Jan 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.95 | -0.11% |
| Jan 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | 0.78% |
| Jan 24, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | 0.22% |
| Jan 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -0.33% |
| Jan 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | -0.11% |
| Jan 21, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | 0.22% |
| Jan 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | -0.11% |
| Jan 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 0.34% |
| Jan 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 1.02% |
| Jan 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | 0.11% |
| Jan 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -0.11% |
| Jan 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | -0.67% |
| Jan 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | 0.11% |
| Jan 7, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | -0.34% |