American Funds Tax-Aware Conservative Growth and Income Portfolio Class F-3 (TYIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.46
+0.09 (0.55%)
Jun 24, 2025, 4:00 PM EDT
TYIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% |
| Jun 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.35 | 0.55% |
| Jun 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.26 | 0.37% |
| Jun 20, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.20 | -0.06% |
| Jun 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.21 | 0.06% |
| Jun 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.20 | -0.43% |
| Jun 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.27 | 0.31% |
| Jun 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.22 | -0.49% |
| Jun 12, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.30 | 0.31% |
| Jun 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.25 | 0.25% |
| Jun 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.21 | 0.12% |
| Jun 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.12% |
| Jun 6, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.17 | 0.18% |
| Jun 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.14 | 0.06% |
| Jun 4, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.13 | 0.19% |
| Jun 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.10 | 0.25% |
| Jun 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.06 | 0.25% |
| May 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.02 | 0.06% |
| May 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.01 | 0.19% |
| May 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.98 | -0.31% |
| May 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.03 | 1.00% |
| May 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.87 | 0.06% |
| May 22, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.86 | -0.13% |
| May 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.88 | -0.87% |
| May 20, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.02 | -0.06% |
| May 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.03 | 0.25% |
| May 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 0.31% |
| May 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.94 | 0.56% |
| May 14, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | -0.19% |
| May 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.88 | 0.19% |
| May 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | 1.01% |
| May 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | - |
| May 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | - |
| May 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 0.19% |
| May 6, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.66 | -0.19% |
| May 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | -0.25% |
| May 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.73 | 0.83% |
| May 1, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.60 | 0.13% |
| Apr 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.58 | 0.32% |
| Apr 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | 0.26% |
| Apr 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 0.19% |
| Apr 25, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.46 | 0.39% |
| Apr 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.41 | 0.98% |
| Apr 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | 0.79% |
| Apr 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | 0.73% |
| Apr 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.03 | -1.05% |
| Apr 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | 0.07% |
| Apr 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.18 | -0.52% |
| Apr 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | 0.07% |
| Apr 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.25 | 0.79% |