American Funds American High-Income Trust® Class R-6 (RITGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.74
+0.02 (0.21%)
Jan 14, 2025, 8:01 PM EST

RITGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20259.729.729.729.729.72-0.31%
Jan 10, 20259.759.759.759.759.75-0.31%
Jan 8, 20259.789.789.789.789.78-0.10%
Jan 7, 20259.799.799.799.799.79-0.20%
Jan 6, 20259.819.819.819.819.810.20%
Jan 3, 20259.799.799.799.799.790.10%
Jan 2, 20259.789.789.789.789.780.20%
Dec 31, 20249.769.769.769.769.76-
Dec 30, 20249.769.769.769.769.70-0.10%
Dec 27, 20249.779.779.779.779.71-
Dec 26, 20249.779.779.779.779.71-
Dec 24, 20249.779.779.779.779.710.10%
Dec 23, 20249.769.769.769.769.70-0.10%
Dec 20, 20249.779.779.779.779.710.21%
Dec 19, 20249.759.759.759.759.69-0.51%
Dec 18, 20249.809.809.809.809.74-0.41%
Dec 17, 20249.849.849.849.849.78-0.30%
Dec 16, 20249.879.879.879.879.81-
Dec 13, 20249.879.879.879.879.81-0.20%
Dec 12, 20249.899.899.899.899.83-0.20%
Dec 11, 20249.919.919.919.919.850.10%
Dec 10, 20249.909.909.909.909.84-
Dec 9, 20249.909.909.909.909.84-
Dec 6, 20249.909.909.909.909.840.20%
Dec 5, 20249.889.889.889.889.820.10%
Dec 4, 20249.879.879.879.879.810.10%
Dec 3, 20249.869.869.869.869.800.10%
Dec 2, 20249.859.859.859.859.79-
Nov 29, 20249.859.859.859.859.79-0.10%
Nov 27, 20249.869.869.869.869.750.10%
Nov 26, 20249.859.859.859.859.74-0.10%
Nov 25, 20249.869.869.869.869.750.20%
Nov 22, 20249.849.849.849.849.73-
Nov 21, 20249.849.849.849.849.730.20%
Nov 20, 20249.829.829.829.829.71-
Nov 19, 20249.829.829.829.829.710.10%
Nov 18, 20249.819.819.819.819.700.10%
Nov 15, 20249.809.809.809.809.69-0.20%
Nov 14, 20249.829.829.829.829.71-0.10%
Nov 13, 20249.839.839.839.839.720.10%
Nov 12, 20249.829.829.829.829.71-0.30%
Nov 11, 20249.859.859.859.859.74-
Nov 8, 20249.859.859.859.859.740.20%
Nov 7, 20249.839.839.839.839.720.10%
Nov 6, 20249.829.829.829.829.710.10%
Nov 5, 20249.819.819.819.819.700.10%
Nov 4, 20249.809.809.809.809.690.10%
Nov 1, 20249.799.799.799.799.68-0.10%
Oct 31, 20249.809.809.809.809.69-0.10%
Oct 30, 20249.819.819.819.819.65-
Oct 29, 20249.819.819.819.819.65-0.10%
Oct 28, 20249.829.829.829.829.66-
Oct 25, 20249.829.829.829.829.660.10%
Oct 24, 20249.819.819.819.819.650.10%
Oct 23, 20249.809.809.809.809.64-0.20%
Oct 22, 20249.829.829.829.829.66-0.10%
Oct 21, 20249.839.839.839.839.67-0.20%
Oct 18, 20249.859.859.859.859.69-
Oct 17, 20249.859.859.859.859.69-0.10%
Oct 16, 20249.869.869.869.869.690.20%
Oct 15, 20249.849.849.849.849.68-
Oct 14, 20249.849.849.849.849.680.10%
Oct 11, 20249.839.839.839.839.67-
Oct 10, 20249.839.839.839.839.67-
Oct 9, 20249.839.839.839.839.67-0.10%
Oct 8, 20249.849.849.849.849.68-0.10%
Oct 7, 20249.859.859.859.859.69-0.30%
Oct 4, 20249.889.889.889.889.71-
Oct 3, 20249.889.889.889.889.71-
Oct 2, 20249.889.889.889.889.71-0.10%
Oct 1, 20249.899.899.899.899.72-
Sep 30, 20249.899.899.899.899.72-
Sep 27, 20249.899.899.899.899.670.20%
Sep 26, 20249.879.879.879.879.65-0.10%
Sep 25, 20249.889.889.889.889.66-0.10%
Sep 24, 20249.899.899.899.899.67-
Sep 23, 20249.899.899.899.899.67-0.10%
Sep 20, 20249.909.909.909.909.68-
Sep 19, 20249.909.909.909.909.680.30%
Sep 18, 20249.879.879.879.879.65-
Sep 17, 20249.879.879.879.879.650.10%
Sep 16, 20249.869.869.869.869.640.31%
Sep 13, 20249.839.839.839.839.610.20%
Sep 12, 20249.819.819.819.819.590.20%
Sep 11, 20249.799.799.799.799.57-0.10%
Sep 10, 20249.809.809.809.809.58-
Sep 9, 20249.809.809.809.809.58-
Sep 6, 20249.809.809.809.809.58-0.10%
Sep 5, 20249.819.819.819.819.590.20%
Sep 4, 20249.799.799.799.799.570.20%
Sep 3, 20249.779.779.779.779.55-0.31%
Aug 30, 20249.809.809.809.809.58-
Aug 29, 20249.809.809.809.809.53-
Aug 28, 20249.809.809.809.809.53-
Aug 27, 20249.809.809.809.809.53-
Aug 26, 20249.809.809.809.809.530.10%
Aug 23, 20249.799.799.799.799.520.31%
Aug 22, 20249.769.769.769.769.49-
Aug 21, 20249.769.769.769.769.490.10%
Aug 20, 20249.759.759.759.759.480.10%