Canada markets open in 29 minutes

American Funds Corporate Bond 529-F-2 (FFBBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.22+0.04 (+0.44%)
At close: 08:05AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.229.229.229.229.22-
May 01, 20249.189.189.189.189.18-
Apr 30, 20249.159.159.159.159.15-
Apr 30, 20240.032 Dividend
Apr 29, 20249.199.199.199.199.16-
Apr 26, 20249.169.169.169.169.13-
Apr 25, 20249.139.139.139.139.10-
Apr 24, 20249.169.169.169.169.13-
Apr 23, 20249.199.199.199.199.16-
Apr 22, 20249.179.179.179.179.14-
Apr 19, 20249.169.169.169.169.13-
Apr 18, 20249.159.159.159.159.12-
Apr 17, 20249.189.189.189.189.15-
Apr 16, 20249.139.139.139.139.10-
Apr 15, 20249.179.179.179.179.14-
Apr 12, 20249.249.249.249.249.21-
Apr 11, 20249.229.229.229.229.19-
Apr 10, 20249.249.249.249.249.21-
Apr 09, 20249.349.349.349.349.31-
Apr 08, 20249.309.309.309.309.27-
Apr 05, 20249.309.309.309.309.27-
Apr 04, 20249.369.369.369.369.33-
Apr 03, 20249.349.349.349.349.31-
Apr 02, 20249.339.339.339.339.30-
Apr 01, 20249.359.359.359.359.32-
Mar 28, 20249.429.429.429.429.39-
Mar 27, 20249.419.419.419.419.38-
Mar 26, 20249.399.399.399.399.36-
Mar 25, 20249.399.399.399.399.36-
Mar 22, 20249.419.419.419.419.38-
Mar 21, 20249.379.379.379.379.34-
Mar 20, 20249.369.369.369.369.33-
Mar 19, 20249.369.369.369.369.33-
Mar 18, 20249.349.349.349.349.31-
Mar 15, 20249.349.349.349.349.31-
Mar 14, 20249.359.359.359.359.32-
Mar 13, 20249.419.419.419.419.38-
Mar 12, 20249.429.429.429.429.39-
Mar 11, 20249.449.449.449.449.41-
Mar 08, 20249.459.459.459.459.42-
Mar 07, 20249.449.449.449.449.41-
Mar 06, 20249.439.439.439.439.40-
Mar 05, 20249.409.409.409.409.37-
Mar 04, 20249.369.369.369.369.33-
Mar 01, 20249.379.379.379.379.34-
Feb 29, 20249.349.349.349.349.31-
Feb 28, 20249.339.339.339.339.30-
Feb 27, 20249.329.329.329.329.29-
Feb 26, 20249.349.349.349.349.31-
Feb 23, 20249.379.379.379.379.34-
Feb 22, 20249.349.349.349.349.31-
Feb 21, 20249.329.329.329.329.29-
Feb 20, 20249.349.349.349.349.31-
Feb 16, 20249.339.339.339.339.30-
Feb 15, 20249.369.369.369.369.33-
Feb 14, 20249.339.339.339.339.30-
Feb 13, 20249.299.299.299.299.26-
Feb 12, 20249.389.389.389.389.35-
Feb 09, 20249.389.389.389.389.35-
Feb 08, 20249.399.399.399.399.36-
Feb 07, 20249.439.439.439.439.40-
Feb 06, 20249.459.459.459.459.42-
Feb 05, 20249.409.409.409.409.37-
Feb 02, 20249.479.479.479.479.44-
Feb 01, 20249.569.569.569.569.53-
Jan 31, 20249.519.519.519.519.48-
Jan 31, 20240.034 Dividend
Jan 30, 20249.479.479.479.479.40-
Jan 29, 20249.469.469.469.469.39-
Jan 26, 20249.429.429.429.429.35-
Jan 25, 20249.439.439.439.439.36-
Jan 24, 20249.399.399.399.399.32-
Jan 23, 20249.419.419.419.419.34-
Jan 22, 20249.449.449.449.449.37-
Jan 19, 20249.419.419.419.419.34-
Jan 18, 20249.419.419.419.419.34-
Jan 17, 20249.439.439.439.439.36-
Jan 16, 20249.459.459.459.459.38-
Jan 12, 20249.529.529.529.529.45-
Jan 11, 20249.509.509.509.509.43-
Jan 10, 20249.479.479.479.479.40-
Jan 09, 20249.479.479.479.479.40-
Jan 08, 20249.469.469.469.469.39-
Jan 05, 20249.439.439.439.439.36-
Jan 04, 20249.469.469.469.469.39-
Jan 03, 20249.519.519.519.519.44-
Jan 02, 20249.529.529.529.529.45-
Dec 29, 20239.579.579.579.579.50-
Dec 29, 20230.033 Dividend
Dec 28, 20239.599.599.599.599.49-
Dec 27, 20239.619.619.619.619.51-
Dec 26, 20239.549.549.549.549.44-
Dec 22, 20239.539.539.539.539.43-
Dec 21, 20239.549.549.549.549.44-
Dec 20, 20239.569.569.569.569.46-
Dec 19, 20239.539.539.539.539.43-
Dec 18, 20239.529.529.529.529.42-
Dec 15, 20239.559.559.559.559.45-
Dec 14, 20239.569.569.569.569.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...