Skip to main content
American Funds Strategic Bond Fund Class R-5 (RANFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.88
-0.06 (-0.67%)
Jan 10, 2025, 4:00 PM EST

RANFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.888.888.888.888.880.11%
Jan 13, 20258.878.878.878.878.87-0.11%
Jan 10, 20258.888.888.888.888.88-0.67%
Jan 8, 20258.948.948.948.948.940.11%
Jan 7, 20258.938.938.938.938.93-0.33%
Jan 6, 20258.968.968.968.968.96-
Jan 3, 20258.968.968.968.968.96-0.11%
Jan 2, 20258.978.978.978.978.97-
Dec 31, 20248.978.978.978.978.97-0.11%
Dec 30, 20248.988.988.988.988.980.56%
Dec 27, 20248.938.938.938.938.93-0.11%
Dec 26, 20248.948.948.948.948.94-
Dec 24, 20248.948.948.948.948.940.11%
Dec 23, 20248.938.938.938.938.93-0.45%
Dec 20, 20248.978.978.978.978.970.22%
Dec 19, 20248.958.958.958.958.95-0.11%
Dec 18, 20248.968.968.968.968.96-1.75%
Dec 17, 20249.129.129.129.129.04-
Dec 16, 20249.129.129.129.129.04-0.11%
Dec 13, 20249.139.139.139.139.05-0.54%
Dec 12, 20249.189.189.189.189.10-0.33%
Dec 11, 20249.219.219.219.219.13-0.11%
Dec 10, 20249.229.229.229.229.14-0.11%
Dec 9, 20249.239.239.239.239.15-0.22%
Dec 6, 20249.259.259.259.259.170.33%
Dec 5, 20249.229.229.229.229.14-0.11%
Dec 4, 20249.239.239.239.239.150.33%
Dec 3, 20249.209.209.209.209.12-
Dec 2, 20249.209.209.209.209.12-0.11%
Nov 29, 20249.219.219.219.219.130.22%
Nov 27, 20249.199.199.199.199.110.22%
Nov 26, 20249.179.179.179.179.09-0.11%
Nov 25, 20249.189.189.189.189.100.88%
Nov 22, 20249.109.109.109.109.02-0.11%
Nov 21, 20249.119.119.119.119.03-
Nov 20, 20249.119.119.119.119.03-0.22%
Nov 19, 20249.139.139.139.139.050.11%
Nov 18, 20249.129.129.129.129.040.11%
Nov 15, 20249.119.119.119.119.03-
Nov 14, 20249.119.119.119.119.03-0.22%
Nov 13, 20249.139.139.139.139.050.22%
Nov 12, 20249.119.119.119.119.03-0.44%
Nov 11, 20249.159.159.159.159.07-0.33%
Nov 8, 20249.189.189.189.189.10-
Nov 7, 20249.189.189.189.189.100.66%
Nov 6, 20249.129.129.129.129.04-0.65%
Nov 5, 20249.189.189.189.189.10-0.22%
Nov 4, 20249.209.209.209.209.120.55%
Nov 1, 20249.159.159.159.159.07-0.44%
Oct 31, 20249.199.199.199.199.11-
Oct 30, 20249.199.199.199.199.11-0.11%
Oct 29, 20249.209.209.209.209.120.11%
Oct 28, 20249.199.199.199.199.11-0.22%
Oct 25, 20249.219.219.219.219.13-0.22%
Oct 24, 20249.239.239.239.239.150.22%
Oct 23, 20249.219.219.219.219.13-0.22%
Oct 22, 20249.239.239.239.239.15-0.11%
Oct 21, 20249.249.249.249.249.16-0.43%
Oct 18, 20249.289.289.289.289.20-
Oct 17, 20249.289.289.289.289.20-0.32%
Oct 16, 20249.319.319.319.319.23-
Oct 15, 20249.319.319.319.319.230.22%
Oct 14, 20249.299.299.299.299.21-0.11%
Oct 11, 20249.309.309.309.309.22-
Oct 10, 20249.309.309.309.309.220.22%
Oct 9, 20249.289.289.289.289.20-0.43%
Oct 8, 20249.329.329.329.329.240.11%
Oct 7, 20249.319.319.319.319.23-0.21%
Oct 4, 20249.339.339.339.339.25-1.06%
Oct 3, 20249.439.439.439.439.35-0.32%
Oct 2, 20249.469.469.469.469.38-0.11%
Oct 1, 20249.479.479.479.479.390.21%
Sep 30, 20249.459.459.459.459.37-0.32%
Sep 27, 20249.489.489.489.489.400.32%
Sep 26, 20249.459.459.459.459.37-0.21%
Sep 25, 20249.479.479.479.479.39-0.32%
Sep 24, 20249.509.509.509.509.420.32%
Sep 23, 20249.479.479.479.479.39-
Sep 20, 20249.479.479.479.479.39-0.94%
Sep 19, 20249.569.569.569.569.400.21%
Sep 18, 20249.549.549.549.549.39-0.10%
Sep 17, 20249.559.559.559.559.40-0.10%
Sep 16, 20249.569.569.569.569.400.21%
Sep 13, 20249.549.549.549.549.390.32%
Sep 12, 20249.519.519.519.519.360.11%
Sep 11, 20249.509.509.509.509.35-0.31%
Sep 10, 20249.539.539.539.539.380.21%
Sep 9, 20249.519.519.519.519.36-0.11%
Sep 6, 20249.529.529.529.529.370.53%
Sep 5, 20249.479.479.479.479.320.11%
Sep 4, 20249.469.469.469.469.310.53%
Sep 3, 20249.419.419.419.419.260.43%
Aug 30, 20249.379.379.379.379.22-0.32%
Aug 29, 20249.409.409.409.409.25-0.21%
Aug 28, 20249.429.429.429.429.27-0.11%
Aug 27, 20249.439.439.439.439.280.21%
Aug 26, 20249.419.419.419.419.26-0.11%
Aug 23, 20249.429.429.429.429.270.53%
Aug 22, 20249.379.379.379.379.22-0.43%
Aug 21, 20249.419.419.419.419.260.21%