Canada markets closed

American Funds Mortgage C (MFACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.45+0.04 (+0.48%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.458.458.458.458.45-
May 01, 20248.418.418.418.418.41-
Apr 30, 20248.368.368.368.368.36-
Apr 30, 20240.027 Dividend
Apr 29, 20248.418.418.418.418.38-
Apr 26, 20248.408.408.408.408.37-
Apr 25, 20248.378.378.378.378.34-
Apr 24, 20248.418.418.418.418.38-
Apr 23, 20248.438.438.438.438.40-
Apr 22, 20248.418.418.418.418.38-
Apr 19, 20248.418.418.418.418.38-
Apr 18, 20248.398.398.398.398.36-
Apr 17, 20248.448.448.448.448.41-
Apr 16, 20248.398.398.398.398.36-
Apr 15, 20248.418.418.418.418.38-
Apr 12, 20248.488.488.488.488.45-
Apr 11, 20248.458.458.458.458.42-
Apr 10, 20248.458.458.458.458.42-
Apr 09, 20248.588.588.588.588.55-
Apr 08, 20248.558.558.558.558.52-
Apr 05, 20248.578.578.578.578.54-
Apr 04, 20248.628.628.628.628.59-
Apr 03, 20248.608.608.608.608.57-
Apr 02, 20248.598.598.598.598.56-
Apr 01, 20248.598.598.598.598.56-
Mar 28, 20248.658.658.658.658.62-
Mar 27, 20248.688.688.688.688.65-
Mar 26, 20248.668.668.668.668.63-
Mar 25, 20248.658.658.658.658.62-
Mar 22, 20248.668.668.668.668.63-
Mar 21, 20248.638.638.638.638.60-
Mar 20, 20248.648.648.648.648.61-
Mar 19, 20248.608.608.608.608.57-
Mar 18, 20248.578.578.578.578.54-
Mar 15, 20248.598.598.598.598.56-
Mar 14, 20248.608.608.608.608.57-
Mar 13, 20248.678.678.678.678.64-
Mar 12, 20248.688.688.688.688.65-
Mar 11, 20248.718.718.718.718.68-
Mar 08, 20248.738.738.738.738.70-
Mar 07, 20248.708.708.708.708.67-
Mar 06, 20248.688.688.688.688.65-
Mar 05, 20248.678.678.678.678.64-
Mar 04, 20248.638.638.638.638.60-
Mar 01, 20248.658.658.658.658.62-
Feb 29, 20248.618.618.618.618.58-
Feb 28, 20248.608.608.608.608.57-
Feb 27, 20248.578.578.578.578.54-
Feb 26, 20248.588.588.588.588.55-
Feb 23, 20248.618.618.618.618.58-
Feb 22, 20248.578.578.578.578.54-
Feb 21, 20248.588.588.588.588.55-
Feb 20, 20248.618.618.618.618.58-
Feb 16, 20248.608.608.608.608.57-
Feb 15, 20248.648.648.648.648.61-
Feb 14, 20248.628.628.628.628.59-
Feb 13, 20248.588.588.588.588.55-
Feb 12, 20248.688.688.688.688.65-
Feb 09, 20248.688.688.688.688.65-
Feb 08, 20248.698.698.698.698.66-
Feb 07, 20248.718.718.718.718.68-
Feb 06, 20248.738.738.738.738.70-
Feb 05, 20248.688.688.688.688.65-
Feb 02, 20248.758.758.758.758.72-
Feb 01, 20248.848.848.848.848.81-
Jan 31, 20248.818.818.818.818.78-
Jan 31, 20240.026 Dividend
Jan 30, 20248.768.768.768.768.71-
Jan 29, 20248.768.768.768.768.71-
Jan 26, 20248.738.738.738.738.68-
Jan 25, 20248.748.748.748.748.69-
Jan 24, 20248.708.708.708.708.65-
Jan 23, 20248.728.728.728.728.67-
Jan 22, 20248.748.748.748.748.69-
Jan 19, 20248.728.728.728.728.67-
Jan 18, 20248.738.738.738.738.68-
Jan 17, 20248.748.748.748.748.69-
Jan 16, 20248.798.798.798.798.74-
Jan 12, 20248.858.858.858.858.80-
Jan 11, 20248.828.828.828.828.77-
Jan 10, 20248.778.778.778.778.72-
Jan 09, 20248.788.788.788.788.73-
Jan 08, 20248.798.798.798.798.74-
Jan 05, 20248.768.768.768.768.71-
Jan 04, 20248.768.768.768.768.71-
Jan 03, 20248.818.818.818.818.76-
Jan 02, 20248.808.808.808.808.75-
Dec 29, 20238.858.858.858.858.80-
Dec 29, 20230.025 Dividend
Dec 28, 20238.868.868.868.868.78-
Dec 27, 20238.898.898.898.898.81-
Dec 26, 20238.858.858.858.858.77-
Dec 22, 20238.848.848.848.848.76-
Dec 21, 20238.848.848.848.848.76-
Dec 20, 20238.838.838.838.838.75-
Dec 19, 20238.808.808.808.808.72-
Dec 18, 20238.798.798.798.798.71-
Dec 15, 20238.808.808.808.808.72-
Dec 14, 20238.838.838.838.838.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...