Canada markets closed

American Funds Corporate Bond R4 (RCBDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.36+0.05 (+0.54%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024------
Jul 02, 20249.319.319.319.319.31-
Jul 01, 20249.279.279.279.279.27-
Jun 28, 20249.329.329.329.329.32-
Jun 27, 20249.379.379.379.379.37-
Jun 26, 20249.359.359.359.359.35-
Jun 25, 20249.419.419.419.419.41-
Jun 24, 20249.419.419.419.419.41-
Jun 21, 20249.409.409.409.409.40-
Jun 20, 20249.409.409.409.409.40-
Jun 18, 20249.439.439.439.439.43-
Jun 17, 20249.399.399.399.399.39-
Jun 14, 20249.449.449.449.449.44-
Jun 13, 20249.439.439.439.439.43-
Jun 12, 20249.389.389.389.389.38-
Jun 11, 20249.349.349.349.349.34-
Jun 10, 20249.309.309.309.309.30-
Jun 07, 20249.329.329.329.329.32-
Jun 06, 20249.409.409.409.409.40-
Jun 05, 20249.409.409.409.409.40-
Jun 04, 20249.389.389.389.389.38-
Jun 03, 20249.349.349.349.349.34-
May 31, 20249.289.289.289.289.28-
May 31, 20240.032 Dividend
May 30, 20249.259.259.259.259.22-
May 29, 20249.209.209.209.209.17-
May 28, 20249.259.259.259.259.22-
May 24, 20249.309.309.309.309.27-
May 23, 20249.299.299.299.299.26-
May 22, 20249.329.329.329.329.29-
May 21, 20249.339.339.339.339.30-
May 20, 20249.329.329.329.329.29-
May 17, 20249.329.329.329.329.29-
May 16, 20249.359.359.359.359.32-
May 15, 20249.369.369.369.369.33-
May 14, 20249.299.299.299.299.26-
May 13, 20249.279.279.279.279.24-
May 10, 20249.269.269.269.269.23-
May 09, 20249.299.299.299.299.26-
May 08, 20249.289.289.289.289.25-
May 07, 20249.309.309.309.309.27-
May 06, 20249.299.299.299.299.26-
May 03, 20249.279.279.279.279.24-
May 02, 20249.229.229.229.229.19-
May 01, 20249.189.189.189.189.15-
Apr 30, 20249.159.159.159.159.12-
Apr 30, 20240.031 Dividend
Apr 29, 20249.199.199.199.199.13-
Apr 26, 20249.169.169.169.169.10-
Apr 25, 20249.139.139.139.139.07-
Apr 24, 20249.169.169.169.169.10-
Apr 23, 20249.199.199.199.199.13-
Apr 22, 20249.179.179.179.179.11-
Apr 19, 20249.169.169.169.169.10-
Apr 18, 20249.159.159.159.159.09-
Apr 17, 20249.189.189.189.189.12-
Apr 16, 20249.139.139.139.139.07-
Apr 15, 20249.179.179.179.179.11-
Apr 12, 20249.249.249.249.249.18-
Apr 11, 20249.229.229.229.229.16-
Apr 10, 20249.249.249.249.249.18-
Apr 09, 20249.349.349.349.349.28-
Apr 08, 20249.309.309.309.309.24-
Apr 05, 20249.309.309.309.309.24-
Apr 04, 20249.369.369.369.369.30-
Apr 03, 20249.349.349.349.349.28-
Apr 02, 20249.339.339.339.339.27-
Apr 01, 20249.359.359.359.359.29-
Mar 28, 20249.429.429.429.429.36-
Mar 28, 20240.031 Dividend
Mar 27, 20249.419.419.419.419.32-
Mar 26, 20249.399.399.399.399.30-
Mar 25, 20249.399.399.399.399.30-
Mar 22, 20249.419.419.419.419.32-
Mar 21, 20249.379.379.379.379.28-
Mar 20, 20249.369.369.369.369.27-
Mar 19, 20249.369.369.369.369.27-
Mar 18, 20249.349.349.349.349.25-
Mar 15, 20249.349.349.349.349.25-
Mar 14, 20249.359.359.359.359.26-
Mar 13, 20249.419.419.419.419.32-
Mar 12, 20249.429.429.429.429.32-
Mar 11, 20249.449.449.449.449.34-
Mar 08, 20249.459.459.459.459.35-
Mar 07, 20249.449.449.449.449.34-
Mar 06, 20249.439.439.439.439.33-
Mar 05, 20249.409.409.409.409.31-
Mar 04, 20249.369.369.369.369.27-
Mar 01, 20249.379.379.379.379.28-
Feb 29, 20249.349.349.349.349.25-
Feb 29, 20240.029 Dividend
Feb 28, 20249.339.339.339.339.21-
Feb 27, 20249.329.329.329.329.20-
Feb 26, 20249.349.349.349.349.22-
Feb 23, 20249.379.379.379.379.25-
Feb 22, 20249.349.349.349.349.22-
Feb 21, 20249.329.329.329.329.20-
Feb 20, 20249.349.349.349.349.22-
Feb 16, 20249.339.339.339.339.21-
Feb 15, 20249.369.369.369.369.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...