Skip to main content
American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.23
+0.01 (0.11%)
Oct 24, 2024, 4:00 PM EDT

RANGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 20240009.209.20-
Oct 29, 20240009.209.20-
Oct 28, 20240009.209.20-0.11%
Oct 25, 20240009.219.21-0.22%
Oct 24, 20240009.239.230.11%
Oct 23, 20240009.229.22-0.22%
Oct 22, 20240009.249.24-
Oct 21, 20240009.249.24-0.54%
Oct 18, 20240009.299.29-
Oct 17, 20240009.299.29-0.21%
Oct 16, 20240009.319.31-
Oct 15, 20240009.319.310.22%
Oct 14, 20240009.299.29-0.11%
Oct 11, 20240009.309.30-0.11%
Oct 10, 20240009.319.310.22%
Oct 9, 20240009.299.29-0.32%
Oct 8, 20240009.329.32-
Oct 7, 20240009.329.32-0.11%
Oct 4, 20240009.339.33-1.06%
Oct 3, 20240009.439.43-0.32%
Oct 2, 20240009.469.46-0.11%
Oct 1, 20240009.479.470.21%
Sep 30, 20240009.459.45-0.32%
Sep 27, 20240009.489.480.32%
Sep 26, 20240009.459.45-0.21%
Sep 25, 20240009.479.47-0.32%
Sep 24, 20240009.509.500.21%
Sep 23, 20240009.489.480.11%
Sep 20, 20240009.479.47-0.94%
Sep 19, 20240009.569.490.21%
Sep 18, 20240009.549.47-0.10%
Sep 17, 20240009.559.48-0.10%
Sep 16, 20240009.569.490.21%
Sep 13, 20240009.549.470.32%
Sep 12, 20240009.519.44-
Sep 11, 20240009.519.44-0.21%
Sep 10, 20240009.539.460.21%
Sep 9, 20240009.519.44-0.11%
Sep 6, 20240009.529.450.53%
Sep 5, 20240009.479.40-
Sep 4, 20240009.479.400.53%
Sep 3, 20240009.429.350.43%
Aug 30, 20240009.389.31-0.21%
Aug 29, 20240009.409.33-0.32%
Aug 28, 20240009.439.36-
Aug 27, 20240009.439.360.11%
Aug 26, 20240009.429.35-
Aug 23, 20240009.429.350.43%
Aug 22, 20240009.389.31-0.32%
Aug 21, 20240009.419.340.21%
Aug 20, 20240009.399.320.32%
Aug 19, 20240009.369.290.11%
Aug 16, 20240009.359.280.11%
Aug 15, 20240009.349.27-0.64%
Aug 14, 20240009.409.33-0.11%
Aug 13, 20240009.419.340.32%
Aug 12, 20240009.389.310.32%
Aug 9, 20240009.359.280.11%
Aug 8, 20240009.349.27-0.43%
Aug 7, 20240009.389.31-
Aug 6, 20240009.389.31-0.42%
Aug 5, 20240009.429.35-0.11%
Aug 2, 20240009.439.361.62%
Aug 1, 20240009.289.210.54%
Jul 31, 20240009.239.160.65%
Jul 30, 20240009.179.100.11%
Jul 29, 20240009.169.090.11%
Jul 26, 20240009.159.080.22%
Jul 25, 20240009.139.06-
Jul 24, 20240009.139.060.11%
Jul 23, 20240009.129.050.11%
Jul 22, 20240009.119.04-0.11%
Jul 19, 20240009.129.05-0.11%
Jul 18, 20240009.139.06-0.22%
Jul 17, 20240009.159.08-
Jul 16, 20240009.159.080.11%
Jul 15, 20240009.149.07-0.11%
Jul 12, 20240009.159.080.33%
Jul 11, 20240009.129.050.55%
Jul 10, 20240009.079.000.11%
Jul 9, 20240009.068.99-
Jul 8, 20240009.068.99-
Jul 5, 20240009.068.990.55%
Jul 3, 20240009.018.940.45%
Jul 2, 20240008.978.900.11%
Jul 1, 20240008.968.89-0.33%
Jun 28, 20240008.998.92-0.33%
Jun 27, 20240009.028.950.22%
Jun 26, 20240009.008.93-0.33%
Jun 25, 20240009.038.96-0.11%
Jun 24, 20240009.048.970.11%
Jun 21, 20240009.038.96-
Jun 20, 20240009.038.96-0.11%
Jun 18, 20240009.048.970.33%
Jun 17, 20240009.018.94-0.44%
Jun 14, 20240009.058.98-0.77%
Jun 13, 20240009.128.970.55%
Jun 12, 20240009.078.920.22%
Jun 11, 20240009.058.900.44%
Jun 10, 20240009.018.86-0.11%