Canada markets close in 57 minutes

American Funds Fundamental Invs R2E (RFEBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
75.63+0.62 (+0.83%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 202475.6375.6375.6375.6375.63-
Apr 19, 202475.0175.0175.0175.0175.01-
Apr 18, 202475.6975.6975.6975.6975.69-
Apr 17, 202475.9775.9775.9775.9775.97-
Apr 16, 202476.3776.3776.3776.3776.37-
Apr 15, 202476.3876.3876.3876.3876.38-
Apr 12, 202477.3577.3577.3577.3577.35-
Apr 11, 202478.7378.7378.7378.7378.73-
Apr 10, 202478.2078.2078.2078.2078.20-
Apr 09, 202478.8278.8278.8278.8278.82-
Apr 08, 202478.8578.8578.8578.8578.85-
Apr 05, 202478.7378.7378.7378.7378.73-
Apr 04, 202477.8577.8577.8577.8577.85-
Apr 03, 202478.8978.8978.8978.8978.89-
Apr 02, 202478.4178.4178.4178.4178.41-
Apr 01, 202479.0379.0379.0379.0379.03-
Mar 28, 202478.9678.9678.9678.9678.96-
Mar 27, 202479.0179.0179.0179.0179.01-
Mar 26, 202478.5578.5578.5578.5578.55-
Mar 25, 202478.7078.7078.7078.7078.70-
Mar 22, 202478.6478.6478.6478.6478.64-
Mar 21, 202478.9878.9878.9878.9878.98-
Mar 20, 202478.2478.2478.2478.2478.24-
Mar 19, 202477.3477.3477.3477.3477.34-
Mar 18, 202477.0477.0477.0477.0477.04-
Mar 15, 202476.6876.6876.6876.6876.68-
Mar 14, 202477.1877.1877.1877.1877.18-
Mar 13, 202477.3877.3877.3877.3877.38-
Mar 13, 20240.081 Dividend
Mar 12, 202477.5677.5677.5677.5677.48-
Mar 11, 202476.8076.8076.8076.8076.72-
Mar 08, 202477.0677.0677.0677.0676.98-
Mar 07, 202477.7577.7577.7577.7577.67-
Mar 06, 202476.6276.6276.6276.6276.54-
Mar 05, 202476.0876.0876.0876.0876.00-
Mar 04, 202477.0777.0777.0777.0776.99-
Mar 01, 202476.9676.9676.9676.9676.88-
Feb 29, 202475.8875.8875.8875.8875.80-
Feb 28, 202475.4975.4975.4975.4975.41-
Feb 27, 202475.6475.6475.6475.6475.56-
Feb 26, 202475.5675.5675.5675.5675.48-
Feb 23, 202475.6475.6475.6475.6475.56-
Feb 22, 202475.7475.7475.7475.7475.66-
Feb 21, 202474.1974.1974.1974.1974.11-
Feb 20, 202474.1374.1374.1374.1374.05-
Feb 16, 202474.5174.5174.5174.5174.43-
Feb 15, 202474.7574.7574.7574.7574.67-
Feb 14, 202474.1874.1874.1874.1874.10-
Feb 13, 202473.3573.3573.3573.3573.27-
Feb 12, 202474.5074.5074.5074.5074.42-
Feb 09, 202474.5074.5074.5074.5074.42-
Feb 08, 202474.0374.0374.0374.0373.95-
Feb 07, 202473.7673.7673.7673.7673.68-
Feb 06, 202473.1573.1573.1573.1573.07-
Feb 05, 202473.0073.0073.0073.0072.92-
Feb 02, 202473.3173.3173.3173.3173.23-
Feb 01, 202472.6372.6372.6372.6372.55-
Jan 31, 202471.7271.7271.7271.7271.65-
Jan 30, 202472.7472.7472.7472.7472.66-
Jan 29, 202472.8372.8372.8372.8372.75-
Jan 26, 202472.2372.2372.2372.2372.15-
Jan 25, 202472.2072.2072.2072.2072.12-
Jan 24, 202471.9071.9071.9071.9071.82-
Jan 23, 202471.6371.6371.6371.6371.56-
Jan 22, 202471.5871.5871.5871.5871.51-
Jan 19, 202471.4471.4471.4471.4471.37-
Jan 18, 202470.6570.6570.6570.6570.58-
Jan 17, 202470.0370.0370.0370.0369.96-
Jan 16, 202470.4570.4570.4570.4570.38-
Jan 12, 202470.8470.8470.8470.8470.77-
Jan 11, 202470.7570.7570.7570.7570.68-
Jan 10, 202470.7370.7370.7370.7370.66-
Jan 09, 202470.4670.4670.4670.4670.39-
Jan 08, 202470.6070.6070.6070.6070.53-
Jan 05, 202469.7569.7569.7569.7569.68-
Jan 04, 202469.7269.7269.7269.7269.65-
Jan 03, 202469.7769.7769.7769.7769.70-
Jan 02, 202470.4670.4670.4670.4670.39-
Dec 29, 202370.9970.9970.9970.9970.92-
Dec 28, 202371.2271.2271.2271.2271.15-
Dec 27, 202371.2271.2271.2271.2271.15-
Dec 26, 202371.0271.0271.0271.0270.95-
Dec 22, 202370.6870.6870.6870.6870.61-
Dec 21, 202370.4970.4970.4970.4970.42-
Dec 20, 202369.6369.6369.6369.6369.56-
Dec 19, 202370.7270.7270.7270.7270.65-
Dec 18, 202370.2070.2070.2070.2070.13-
Dec 15, 202369.8969.8969.8969.8969.82-
Dec 15, 20230.246 Dividend
Dec 15, 20232.657 Capital Gain
Dec 14, 202372.8672.8672.8672.8669.88-
Dec 13, 202372.4172.4172.4172.4169.45-
Dec 12, 202371.3571.3571.3571.3568.44-
Dec 11, 202370.8770.8770.8770.8767.98-
Dec 08, 202370.2470.2470.2470.2467.37-
Dec 07, 202369.8369.8369.8369.8366.98-
Dec 06, 202369.3569.3569.3569.3566.52-
Dec 05, 202369.7469.7469.7469.7466.89-
Dec 04, 202369.9869.9869.9869.9867.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...