American Funds Tax-Aware Conservative Growth and Income Portfolio Class F-3 (TYIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.99
-0.14 (-0.87%)
May 21, 2025, 4:00 PM EDT
TYIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| May 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| May 20, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.06% |
| May 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| May 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% |
| May 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% |
| May 14, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| May 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| May 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.01% |
| May 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| May 6, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| May 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| May 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.83% |
| May 1, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Apr 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.32% |
| Apr 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Apr 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% |
| Apr 25, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.39% |
| Apr 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.98% |
| Apr 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.79% |
| Apr 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.73% |
| Apr 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.05% |
| Apr 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Apr 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.52% |
| Apr 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Apr 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% |
| Apr 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Apr 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.65% |
| Apr 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 3.17% |
| Apr 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.20% |
| Apr 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.70% |
| Apr 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.49% |
| Apr 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.45% |
| Apr 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Apr 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Mar 31, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Mar 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.57% |
| Mar 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% |
| Mar 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.06% |
| Mar 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Mar 24, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Mar 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% |
| Mar 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Mar 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Mar 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% |
| Mar 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% |
| Mar 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% |
| Mar 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.50% |