American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.31
+0.05 (0.54%)
Mar 10, 2025, 5:00 PM EST
RANGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.54% |
| Mar 7, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% |
| Mar 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Mar 5, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% |
| Mar 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.11% |
| Mar 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Feb 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Feb 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Feb 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| Feb 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.54% |
| Feb 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% |
| Feb 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% |
| Feb 20, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Feb 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% |
| Feb 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Feb 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.44% |
| Feb 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% |
| Feb 12, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% |
| Feb 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Feb 10, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Feb 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% |
| Feb 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% |
| Feb 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% |
| Feb 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Feb 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jan 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Jan 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% |
| Jan 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| Jan 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Jan 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.78% |
| Jan 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% |
| Jan 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |
| Jan 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
| Jan 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% |
| Jan 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |
| Jan 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Jan 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.01% |
| Jan 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Jan 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% |
| Jan 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.78% |
| Jan 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Jan 7, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.33% |
| Jan 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jan 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% |
| Jan 2, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Dec 31, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Dec 30, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% |
| Dec 27, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| Dec 26, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Dec 24, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |