Skip to main content
American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
-0.01 (-0.11%)
Jan 13, 2025, 4:00 PM EST

RANGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.878.878.878.878.87-0.11%
Jan 10, 20258.888.888.888.888.88-0.78%
Jan 8, 20258.958.958.958.958.950.22%
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, 20248.948.948.948.948.94-
Dec 23, 20248.948.948.948.948.94-0.33%
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, 20249.189.189.189.189.10-0.43%
Dec 11, 20249.229.229.229.229.14-
Dec 10, 20249.229.229.229.229.14-0.11%
Dec 9, 20249.239.239.239.239.15-0.22%
Dec 6, 20249.259.259.259.259.170.22%
Dec 5, 20249.239.239.239.239.15-
Dec 4, 20249.239.239.239.239.150.33%
Dec 3, 20249.209.209.209.209.12-0.11%
Dec 2, 20249.219.219.219.219.13-
Nov 29, 20249.219.219.219.219.130.11%
Nov 27, 20249.209.209.209.209.120.33%
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, 20249.189.189.189.189.10-0.11%
Nov 7, 20249.199.199.199.199.110.66%
Nov 6, 20249.139.139.139.139.05-0.65%
Nov 5, 20249.199.199.199.199.11-0.11%
Nov 4, 20249.209.209.209.209.120.44%
Nov 1, 20249.169.169.169.169.08-0.43%
Oct 31, 20249.209.209.209.209.12-
Oct 30, 20249.209.209.209.209.12-
Oct 29, 20249.209.209.209.209.12-
Oct 28, 20249.209.209.209.209.12-0.11%
Oct 25, 20249.219.219.219.219.13-0.22%
Oct 24, 20249.239.239.239.239.150.11%
Oct 23, 20249.229.229.229.229.14-0.22%
Oct 22, 20249.249.249.249.249.16-
Oct 21, 20249.249.249.249.249.16-0.54%
Oct 18, 20249.299.299.299.299.21-
Oct 17, 20249.299.299.299.299.21-0.21%
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, 20249.309.309.309.309.22-0.11%
Oct 10, 20249.319.319.319.319.230.22%
Oct 9, 20249.299.299.299.299.21-0.32%
Oct 8, 20249.329.329.329.329.24-
Oct 7, 20249.329.329.329.329.24-0.11%
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, 20249.509.509.509.509.420.21%
Sep 23, 20249.489.489.489.489.400.11%
Sep 20, 20249.479.479.479.479.39-0.94%
Sep 19, 20249.569.569.569.569.400.21%
Sep 18, 20249.549.549.549.549.38-0.10%
Sep 17, 20249.559.559.559.559.39-0.10%
Sep 16, 20249.569.569.569.569.400.21%
Sep 13, 20249.549.549.549.549.380.32%
Sep 12, 20249.519.519.519.519.35-
Sep 11, 20249.519.519.519.519.35-0.21%
Sep 10, 20249.539.539.539.539.370.21%
Sep 9, 20249.519.519.519.519.35-0.11%
Sep 6, 20249.529.529.529.529.360.53%
Sep 5, 20249.479.479.479.479.31-
Sep 4, 20249.479.479.479.479.310.53%
Sep 3, 20249.429.429.429.429.260.43%
Aug 30, 20249.389.389.389.389.23-0.21%
Aug 29, 20249.409.409.409.409.25-0.32%
Aug 28, 20249.439.439.439.439.27-
Aug 27, 20249.439.439.439.439.270.11%
Aug 26, 20249.429.429.429.429.26-
Aug 23, 20249.429.429.429.429.260.43%
Aug 22, 20249.389.389.389.389.23-0.32%
Aug 21, 20249.419.419.419.419.250.21%
Aug 20, 20249.399.399.399.399.240.32%