American Funds Strategic Bond R-5 (RANFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.47
+0.04 (0.42%)
Sep 5, 2025, 4:00 PM EDT
RANFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Sep 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Sep 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% |
| Sep 2, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Aug 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |
| Aug 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Aug 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Aug 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| Aug 21, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% |
| Aug 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% |
| Aug 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| Aug 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% |
| Aug 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% |
| Aug 13, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Aug 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Aug 8, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.11% |
| Aug 6, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Jul 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% |
| Jul 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Jul 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| Jul 23, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |
| Jul 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Jul 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Jul 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.11% |
| Jul 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% |
| Jul 16, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.33% |
| Jul 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.33% |
| Jul 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Jul 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.32% |
| Jul 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| Jul 8, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Jul 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% |
| Jul 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Jul 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| Jul 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% |
| Jun 30, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Jun 27, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Jun 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% |