American Funds Intl Gr and Inc529-F-2 (FGGGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| May 30, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| May 29, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| May 28, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| May 24, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| May 23, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| May 22, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| May 21, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| May 20, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| May 17, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| May 16, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| May 15, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| May 14, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 13, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| May 10, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| May 09, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| May 08, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| May 07, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| May 06, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| May 03, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| May 02, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| May 01, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Apr 30, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Apr 29, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Apr 26, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Apr 25, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Apr 24, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Apr 19, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Apr 18, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 17, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Apr 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Apr 15, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Apr 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 11, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 10, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 09, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Apr 08, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 05, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 04, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 03, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 02, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 01, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 28, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 27, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 26, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 25, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Mar 22, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Mar 21, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 20, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 18, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 15, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Mar 14, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Mar 12, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Mar 08, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Mar 07, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 06, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Mar 05, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Mar 04, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Mar 01, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Feb 29, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 28, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Feb 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 23, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Feb 21, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 20, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Feb 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Feb 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 14, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 13, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Feb 12, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Feb 09, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 08, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Feb 07, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Feb 06, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Feb 05, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Feb 02, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Feb 01, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Jan 31, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jan 30, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Jan 29, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Jan 26, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Jan 25, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Jan 24, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jan 23, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| Jan 22, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jan 19, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| Jan 18, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| Jan 17, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Jan 16, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jan 12, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Jan 11, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jan 10, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Jan 09, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.