American Funds Tax-Aware Conservative Growth and Income Portfolio Class F-1 (TAIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.97
-0.13 (-0.81%)
May 22, 2025, 8:07 AM EDT
TAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| May 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.81% |
| May 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% |
| May 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| May 16, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.50% |
| May 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.63% |
| May 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.19% |
| May 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| May 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.08% |
| May 9, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% |
| May 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.06% |
| May 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.13% |
| May 6, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| May 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.19% |
| May 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.76% |
| May 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| Apr 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Apr 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% |
| Apr 28, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.19% |
| Apr 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.32% |
| Apr 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.98% |
| Apr 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.79% |
| Apr 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.73% |
| Apr 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.05% |
| Apr 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.07% |
| Apr 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.52% |
| Apr 15, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
| Apr 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.72% |
| Apr 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.33% |
| Apr 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.66% |
| Apr 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 3.11% |
| Apr 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.14% |
| Apr 7, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.71% |
| Apr 4, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -2.50% |
| Apr 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.45% |
| Apr 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.19% |
| Apr 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Mar 31, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.32% |
| Mar 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.57% |
| Mar 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Mar 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.00% |
| Mar 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Mar 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.38% |
| Mar 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| Mar 20, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| Mar 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.38% |
| Mar 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.25% |
| Mar 17, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Mar 14, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.76% |
| Mar 13, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.50% |