American Funds Mortgage Fund® Class R-6 (RMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.69
+0.03 (0.35%)
May 27, 2025, 4:00 PM EDT

RMAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 20258.728.728.728.728.72-0.34%
Jun 4, 20258.758.758.758.758.750.69%
Jun 3, 20258.698.698.698.698.69-
Jun 2, 20258.698.698.698.698.69-0.34%
May 30, 20258.728.728.728.728.720.23%
May 29, 20258.708.708.708.708.700.35%
May 28, 20258.678.678.678.678.67-0.23%
May 27, 20258.698.698.698.698.690.35%
May 23, 20258.668.668.668.668.660.23%
May 22, 20258.648.648.648.648.640.23%
May 21, 20258.628.628.628.628.62-0.69%
May 20, 20258.688.688.688.688.68-0.12%
May 19, 20258.698.698.698.698.69-0.34%
May 16, 20258.728.728.728.728.720.23%
May 15, 20258.708.708.708.708.700.58%
May 14, 20258.658.658.658.658.65-0.35%
May 13, 20258.688.688.688.688.68-0.12%
May 12, 20258.698.698.698.698.69-0.69%
May 9, 20258.758.758.758.758.750.11%
May 8, 20258.748.748.748.748.74-0.57%
May 7, 20258.798.798.798.798.790.11%
May 6, 20258.788.788.788.788.780.34%
May 5, 20258.758.758.758.758.75-0.11%
May 2, 20258.768.768.768.768.76-0.68%
May 1, 20258.828.828.828.828.82-0.34%
Apr 30, 20258.858.858.858.858.85-
Apr 29, 20258.858.858.858.858.850.23%
Apr 28, 20258.838.838.838.838.830.34%
Apr 25, 20258.808.808.808.808.800.34%
Apr 24, 20258.778.778.778.778.770.57%
Apr 23, 20258.728.728.728.728.720.11%
Apr 22, 20258.718.718.718.718.71-
Apr 21, 20258.718.718.718.718.71-0.46%
Apr 17, 20258.758.758.758.758.75-0.34%
Apr 16, 20258.788.788.788.788.780.34%
Apr 15, 20258.758.758.758.758.750.11%
Apr 14, 20258.748.748.748.748.740.92%
Apr 11, 20258.668.668.668.668.66-0.46%
Apr 10, 20258.708.708.708.708.70-0.23%
Apr 9, 20258.728.728.728.728.72-0.57%
Apr 8, 20258.778.778.778.778.77-0.57%
Apr 7, 20258.828.828.828.828.82-1.01%
Apr 4, 20258.918.918.918.918.910.22%
Apr 3, 20258.898.898.898.898.890.91%
Apr 2, 20258.818.818.818.818.81-0.23%
Apr 1, 20258.838.838.838.838.830.34%
Mar 31, 20258.808.808.808.808.800.11%
Mar 28, 20258.798.798.798.798.790.69%
Mar 27, 20258.738.738.738.738.73-0.11%
Mar 26, 20258.748.748.748.748.74-0.23%