American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.35
0.00 (0.00%)
Aug 12, 2025, 9:30 AM EDT
RANGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| 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 | - |
| Aug 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Aug 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Aug 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.19% |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% |
| Jul 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% |
| Jul 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| 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 | - |
| Jul 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% |
| Jul 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Jul 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| 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 | 0.22% |
| Jul 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| Jul 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jul 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |
| Jul 10, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Jul 9, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% |
| 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 | -0.32% |
| Jul 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% |
| 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 | 0.32% |
| Jun 25, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% |
| Jun 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% |
| Jun 23, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Jun 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% |
| Jun 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jun 17, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% |
| Jun 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% |
| Jun 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Jun 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.43% |
| Jun 10, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.11% |
| Jun 9, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Jun 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% |
| Jun 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% |
| Jun 4, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.65% |
| Jun 3, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jun 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |
| May 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |