American Funds Tax-Aware Conservative Growth and Income Portfolio Class F-2 (TXIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.16
+0.01 (0.06%)
May 19, 2025, 4:00 PM EDT
TXIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.12% |
| May 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.81% |
| May 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.12% |
| May 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.06% |
| May 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| May 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.63% |
| May 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% |
| May 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| May 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.08% |
| May 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| May 8, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.06% |
| May 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.13% |
| May 6, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.19% |
| May 5, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.19% |
| May 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.83% |
| May 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Apr 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% |
| Apr 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% |
| Apr 28, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| Apr 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% |
| Apr 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% |
| Apr 23, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.79% |
| Apr 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.73% |
| Apr 21, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.11% |
| Apr 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Apr 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.46% |
| Apr 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% |
| Apr 14, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.72% |
| Apr 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.39% |
| Apr 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.72% |
| Apr 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.17% |
| Apr 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.13% |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.70% |
| Apr 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.49% |
| Apr 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.45% |
| Apr 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Apr 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Mar 31, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.32% |
| Mar 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% |
| Mar 27, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.25% |
| Mar 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.00% |
| Mar 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Mar 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Mar 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| Mar 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Mar 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.25% |
| Mar 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.50% |
| Mar 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.76% |
| Mar 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.50% |