American Funds U.S. Government Securities Fund (USGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.15
-0.02 (-0.16%)
Oct 3, 2025, 4:00 PM EDT

USGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 3, 202512.1512.1512.1512.1512.15-0.16%
Oct 2, 202512.1712.1712.1712.1712.170.08%
Oct 1, 202512.1612.1612.1612.1612.160.25%
Sep 30, 202512.1312.1312.1312.1312.13-
Sep 29, 202512.1312.1312.1312.1312.130.17%
Sep 26, 202512.1112.1112.1112.1112.11-
Sep 25, 202512.1112.1112.1112.1112.11-0.25%
Sep 24, 202512.1412.1412.1412.1412.14-0.16%
Sep 23, 202512.1612.1612.1612.1612.160.16%
Sep 22, 202512.1412.1412.1412.1412.14-0.16%
Sep 19, 202512.1612.1612.1612.1612.16-
Sep 18, 202512.1612.1612.1612.1612.16-0.25%
Sep 17, 202512.1912.1912.1912.1912.19-0.16%
Sep 16, 202512.2112.2112.2112.2112.21-
Sep 15, 202512.2112.2112.2112.2112.210.16%
Sep 12, 202512.1912.1912.1912.1912.19-0.16%
Sep 11, 202512.2112.2112.2112.2112.210.08%
Sep 10, 202512.2012.2012.2012.2012.200.16%
Sep 9, 202512.1812.1812.1812.1812.18-0.25%
Sep 8, 202512.2112.2112.2112.2112.210.25%
Sep 5, 202512.1812.1812.1812.1812.180.41%
Sep 4, 202512.1312.1312.1312.1312.130.25%
Sep 3, 202512.1012.1012.1012.1012.100.33%
Sep 2, 202512.0612.0612.0612.0612.06-0.25%
Aug 29, 202512.0912.0912.0912.0912.09-
Aug 28, 202512.0912.0912.0912.0912.09-
Aug 27, 202512.0912.0912.0912.0912.090.17%
Aug 26, 202512.0712.0712.0712.0712.070.17%
Aug 25, 202512.0512.0512.0512.0512.05-0.17%
Aug 22, 202512.0712.0712.0712.0712.070.58%
Aug 21, 202512.0012.0012.0012.0012.00-0.25%
Aug 20, 202512.0312.0312.0312.0312.030.08%
Aug 19, 202512.0212.0212.0212.0212.020.17%
Aug 18, 202512.0012.0012.0012.0012.00-0.17%
Aug 15, 202512.0212.0212.0212.0212.02-0.17%
Aug 14, 202512.0412.0412.0412.0412.04-0.33%
Aug 13, 202512.0812.0812.0812.0812.080.33%
Aug 12, 202512.0412.0412.0412.0412.040.08%
Aug 11, 202512.0312.0312.0312.0312.03-
Aug 8, 202512.0312.0312.0312.0312.03-0.25%
Aug 7, 202512.0612.0612.0612.0612.06-0.08%
Aug 6, 202512.0712.0712.0712.0712.07-0.08%
Aug 5, 202512.0812.0812.0812.0812.08-
Aug 4, 202512.0812.0812.0812.0812.081.17%
Jul 31, 202511.9411.9411.9411.9411.94-
Jul 30, 202511.9411.9411.9411.9411.94-0.33%
Jul 29, 202511.9811.9811.9811.9811.980.50%
Jul 28, 202511.9211.9211.9211.9211.92-0.17%
Jul 25, 202511.9411.9411.9411.9411.940.08%
Jul 24, 202511.9311.9311.9311.9311.93-0.08%