American Funds U.S. Government Securities Fund (UGSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.11
-0.02 (-0.16%)
Sep 12, 2025, 4:00 PM EDT
UGSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Sep 15, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Sep 12, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Sep 11, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Sep 10, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.08% |
| Sep 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Sep 8, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Sep 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% |
| Sep 4, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% |
| Sep 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% |
| Sep 2, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Aug 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Aug 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Aug 26, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Aug 25, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Aug 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% |
| Aug 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Aug 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Aug 19, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Aug 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Aug 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.33% |
| Aug 13, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Aug 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Aug 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Aug 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Aug 5, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Aug 1, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.10% |
| Jul 31, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.51% |
| Jul 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| Jul 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% |
| Jul 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| Jul 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Jul 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% |
| Jul 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Jul 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Jul 16, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.25% |
| Jul 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% |
| Jul 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jul 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.42% |
| Jul 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jul 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% |
| Jul 8, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |