American Funds U.S. Government Securities Fund (USGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.23
+0.01 (0.08%)
Oct 24, 2025, 4:00 PM EDT
USGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Oct 23, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.24% |
| Oct 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Oct 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Oct 20, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Oct 17, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Oct 16, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Oct 14, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| Oct 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Oct 9, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Oct 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Oct 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% |
| Oct 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| Oct 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Oct 2, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Oct 1, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% |
| Sep 30, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Sep 29, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Sep 26, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Sep 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.25% |
| Sep 24, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Sep 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Sep 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Sep 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Sep 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.25% |
| Sep 17, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Sep 16, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Sep 15, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% |
| Sep 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Sep 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Sep 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Sep 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Sep 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.25% |
| Sep 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% |
| Sep 4, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Sep 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| 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 | - |
| Aug 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.17% |
| Aug 26, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.17% |
| Aug 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% |
| Aug 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| 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 | -0.17% |
| Aug 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |