American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.39
+0.01 (0.11%)
At close: Jan 29, 2026
RANGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Jan 29, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Jan 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jan 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| Jan 26, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Jan 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Jan 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jan 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.32% |
| Jan 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.32% |
| Jan 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% |
| Jan 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| Jan 14, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Jan 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Jan 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Jan 8, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% |
| Jan 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Jan 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Jan 5, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Jan 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Dec 31, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Dec 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Dec 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Dec 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Dec 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Dec 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Dec 22, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Dec 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Dec 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Dec 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.06% |
| Dec 16, 2025 | 9.34 | 9.34 | 9.34 | 9.44 | 9.34 | 0.11% |
| Dec 15, 2025 | 9.33 | 9.33 | 9.33 | 9.43 | 9.33 | 0.11% |
| Dec 12, 2025 | 9.32 | 9.32 | 9.32 | 9.42 | 9.32 | -0.11% |
| Dec 11, 2025 | 9.33 | 9.33 | 9.33 | 9.43 | 9.33 | 0.11% |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.42 | 9.32 | 0.21% |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.40 | 9.30 | -0.11% |
| Dec 8, 2025 | 9.31 | 9.31 | 9.31 | 9.41 | 9.31 | -0.11% |
| Dec 5, 2025 | 9.32 | 9.32 | 9.32 | 9.42 | 9.32 | -0.32% |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.45 | 9.35 | -0.11% |
| Dec 3, 2025 | 9.36 | 9.36 | 9.36 | 9.46 | 9.36 | 0.21% |
| Dec 2, 2025 | 9.34 | 9.34 | 9.34 | 9.44 | 9.34 | 0.11% |
| Dec 1, 2025 | 9.33 | 9.33 | 9.33 | 9.43 | 9.33 | -0.32% |
| Nov 28, 2025 | 9.36 | 9.36 | 9.36 | 9.46 | 9.36 | -0.11% |
| Nov 26, 2025 | 9.37 | 9.37 | 9.37 | 9.47 | 9.37 | 0.11% |
| Nov 25, 2025 | 9.36 | 9.36 | 9.36 | 9.46 | 9.36 | 0.11% |
| Nov 24, 2025 | 9.35 | 9.35 | 9.35 | 9.45 | 9.35 | 0.11% |
| Nov 21, 2025 | 9.34 | 9.34 | 9.34 | 9.44 | 9.34 | 0.11% |
| Nov 20, 2025 | 9.33 | 9.33 | 9.33 | 9.43 | 9.33 | 0.21% |
| Nov 19, 2025 | 9.31 | 9.31 | 9.31 | 9.41 | 9.31 | - |
| Nov 18, 2025 | 9.31 | 9.31 | 9.31 | 9.41 | 9.31 | 0.11% |