American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.43
-0.03 (-0.32%)
Mar 5, 2026, 9:30 AM EST
RANGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% |
| Mar 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Mar 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Mar 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.52% |
| Feb 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Feb 26, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Feb 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Feb 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Feb 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Feb 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Feb 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Feb 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.53% |
| Feb 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Feb 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Feb 6, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Feb 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Feb 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Feb 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Feb 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| 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 | - |