Canada markets closed

American Funds Mortgage 529E (CMFEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.54+0.04 (+0.47%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.548.548.548.548.54-
May 01, 20248.508.508.508.508.50-
Apr 30, 20248.458.458.458.458.45-
Apr 30, 20240.031 Dividend
Apr 29, 20248.508.508.508.508.47-
Apr 26, 20248.488.488.488.488.45-
Apr 25, 20248.468.468.468.468.43-
Apr 24, 20248.508.508.508.508.47-
Apr 23, 20248.528.528.528.528.49-
Apr 22, 20248.508.508.508.508.47-
Apr 19, 20248.498.498.498.498.46-
Apr 18, 20248.488.488.488.488.45-
Apr 17, 20248.528.528.528.528.49-
Apr 16, 20248.478.478.478.478.44-
Apr 15, 20248.508.508.508.508.47-
Apr 12, 20248.578.578.578.578.54-
Apr 11, 20248.548.548.548.548.51-
Apr 10, 20248.548.548.548.548.51-
Apr 09, 20248.678.678.678.678.64-
Apr 08, 20248.648.648.648.648.61-
Apr 05, 20248.668.668.668.668.63-
Apr 04, 20248.718.718.718.718.68-
Apr 03, 20248.688.688.688.688.65-
Apr 02, 20248.688.688.688.688.65-
Apr 01, 20248.688.688.688.688.65-
Mar 28, 20248.748.748.748.748.71-
Mar 27, 20248.778.778.778.778.74-
Mar 26, 20248.758.758.758.758.72-
Mar 25, 20248.748.748.748.748.71-
Mar 22, 20248.758.758.758.758.72-
Mar 21, 20248.728.728.728.728.69-
Mar 20, 20248.738.738.738.738.70-
Mar 19, 20248.698.698.698.698.66-
Mar 18, 20248.668.668.668.668.63-
Mar 15, 20248.688.688.688.688.65-
Mar 14, 20248.698.698.698.698.66-
Mar 13, 20248.768.768.768.768.73-
Mar 12, 20248.778.778.778.778.74-
Mar 11, 20248.808.808.808.808.77-
Mar 08, 20248.828.828.828.828.79-
Mar 07, 20248.798.798.798.798.76-
Mar 06, 20248.778.778.778.778.74-
Mar 05, 20248.768.768.768.768.73-
Mar 04, 20248.718.718.718.718.68-
Mar 01, 20248.748.748.748.748.71-
Feb 29, 20248.708.708.708.708.67-
Feb 28, 20248.698.698.698.698.66-
Feb 27, 20248.668.668.668.668.63-
Feb 26, 20248.678.678.678.678.64-
Feb 23, 20248.698.698.698.698.66-
Feb 22, 20248.668.668.668.668.63-
Feb 21, 20248.678.678.678.678.64-
Feb 20, 20248.708.708.708.708.67-
Feb 16, 20248.698.698.698.698.66-
Feb 15, 20248.738.738.738.738.70-
Feb 14, 20248.718.718.718.718.68-
Feb 13, 20248.668.668.668.668.63-
Feb 12, 20248.778.778.778.778.74-
Feb 09, 20248.778.778.778.778.74-
Feb 08, 20248.788.788.788.788.75-
Feb 07, 20248.808.808.808.808.77-
Feb 06, 20248.828.828.828.828.79-
Feb 05, 20248.778.778.778.778.74-
Feb 02, 20248.848.848.848.848.81-
Feb 01, 20248.948.948.948.948.91-
Jan 31, 20248.908.908.908.908.87-
Jan 31, 20240.031 Dividend
Jan 30, 20248.858.858.858.858.79-
Jan 29, 20248.858.858.858.858.79-
Jan 26, 20248.828.828.828.828.76-
Jan 25, 20248.838.838.838.838.77-
Jan 24, 20248.798.798.798.798.73-
Jan 23, 20248.818.818.818.818.75-
Jan 22, 20248.838.838.838.838.77-
Jan 19, 20248.818.818.818.818.75-
Jan 18, 20248.828.828.828.828.76-
Jan 17, 20248.838.838.838.838.77-
Jan 16, 20248.888.888.888.888.82-
Jan 12, 20248.958.958.958.958.89-
Jan 11, 20248.928.928.928.928.86-
Jan 10, 20248.868.868.868.868.80-
Jan 09, 20248.878.878.878.878.81-
Jan 08, 20248.888.888.888.888.82-
Jan 05, 20248.858.858.858.858.79-
Jan 04, 20248.868.868.868.868.80-
Jan 03, 20248.918.918.918.918.85-
Jan 02, 20248.898.898.898.898.83-
Dec 29, 20238.958.958.958.958.89-
Dec 29, 20230.031 Dividend
Dec 28, 20238.958.958.958.958.86-
Dec 27, 20238.988.988.988.988.89-
Dec 26, 20238.948.948.948.948.85-
Dec 22, 20238.938.938.938.938.84-
Dec 21, 20238.938.938.938.938.84-
Dec 20, 20238.938.938.938.938.84-
Dec 19, 20238.898.898.898.898.80-
Dec 18, 20238.888.888.888.888.79-
Dec 15, 20238.898.898.898.898.80-
Dec 14, 20238.928.928.928.928.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...