American Funds U.S. Government Securities Fund (UGSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.18
+0.06 (0.50%)
Sep 5, 2025, 4:00 PM EDT
UGSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | - |
| Sep 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Sep 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.25% |
| Sep 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.25% |
| Aug 29, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Aug 28, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Aug 27, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% |
| Aug 26, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Aug 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Aug 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Aug 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Aug 19, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% |
| Aug 15, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Aug 14, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| Aug 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Aug 12, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Aug 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Aug 8, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| Aug 7, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Aug 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 5, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.08% |
| Aug 4, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.26% |
| Jul 31, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.08% |
| Jul 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| Jul 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% |
| Jul 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Jul 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% |
| Jul 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| Jul 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.17% |
| Jul 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| Jul 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% |
| Jul 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Jul 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.25% |
| Jul 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| Jul 14, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jul 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.42% |
| Jul 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Jul 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.34% |
| Jul 8, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.08% |
| Jul 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Jul 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% |
| Jul 2, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Jul 1, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| Jun 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% |
| Jun 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| Jun 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% |
| Jun 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |