Canada markets closed

American Funds Income Fund of Amer R4 (RIDEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.82+0.21 (+0.85%)
At close: 08:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202424.8224.8224.8224.8224.82-
Jul 25, 202424.6124.6124.6124.6124.61-
Jul 24, 202424.5524.5524.5524.5524.55-
Jul 23, 202424.6924.6924.6924.6924.69-
Jul 22, 202424.7124.7124.7124.7124.71-
Jul 19, 202424.6524.6524.6524.6524.65-
Jul 18, 202424.7824.7824.7824.7824.78-
Jul 17, 202424.8924.8924.8924.8924.89-
Jul 16, 202424.8624.8624.8624.8624.86-
Jul 15, 202424.6924.6924.6924.6924.69-
Jul 12, 202424.6724.6724.6724.6724.67-
Jul 11, 202424.5724.5724.5724.5724.57-
Jul 10, 202424.3924.3924.3924.3924.39-
Jul 09, 202424.2024.2024.2024.2024.20-
Jul 08, 202424.2624.2624.2624.2624.26-
Jul 05, 202424.2224.2224.2224.2224.22-
Jul 03, 202424.1924.1924.1924.1924.19-
Jul 02, 202424.0724.0724.0724.0724.07-
Jul 01, 202424.0224.0224.0224.0224.02-
Jun 28, 202424.0524.0524.0524.0524.05-
Jun 27, 202424.0224.0224.0224.0224.02-
Jun 26, 202424.0524.0524.0524.0524.05-
Jun 25, 202424.1424.1424.1424.1424.14-
Jun 24, 202424.2224.2224.2224.2224.22-
Jun 21, 202424.0924.0924.0924.0924.09-
Jun 20, 202424.1524.1524.1524.1524.15-
Jun 18, 202424.0724.0724.0724.0724.07-
Jun 17, 202424.0024.0024.0024.0024.00-
Jun 14, 202423.9123.9123.9123.9123.91-
Jun 13, 202423.9723.9723.9723.9723.97-
Jun 12, 202423.9623.9623.9623.9623.96-
Jun 11, 202423.8823.8823.8823.8823.88-
Jun 10, 202423.9723.9723.9723.9723.97-
Jun 10, 20240.168 Dividend
Jun 07, 202424.1024.1024.1024.1023.93-
Jun 06, 202424.2424.2424.2424.2424.07-
Jun 05, 202424.2224.2224.2224.2224.05-
Jun 04, 202424.1124.1124.1124.1123.94-
Jun 03, 202424.1524.1524.1524.1523.98-
May 31, 202424.1724.1724.1724.1724.00-
May 30, 202423.9423.9423.9423.9423.77-
May 29, 202423.8123.8123.8123.8123.64-
May 28, 202424.0824.0824.0824.0823.91-
May 24, 202424.1624.1624.1624.1623.99-
May 23, 202424.0724.0724.0724.0723.90-
May 22, 202424.2924.2924.2924.2924.12-
May 21, 202424.4024.4024.4024.4024.23-
May 20, 202424.3924.3924.3924.3924.22-
May 17, 202424.4324.4324.4324.4324.26-
May 16, 202424.4124.4124.4124.4124.24-
May 15, 202424.4424.4424.4424.4424.27-
May 14, 202424.2624.2624.2624.2624.09-
May 13, 202424.1624.1624.1624.1623.99-
May 10, 202424.1624.1624.1624.1623.99-
May 09, 202424.1024.1024.1024.1023.93-
May 08, 202423.9723.9723.9723.9723.80-
May 07, 202423.9223.9223.9223.9223.75-
May 06, 202423.8723.8723.8723.8723.70-
May 03, 202423.7323.7323.7323.7323.56-
May 02, 202423.6123.6123.6123.6123.45-
May 01, 202423.4923.4923.4923.4923.33-
Apr 30, 202423.5723.5723.5723.5723.41-
Apr 29, 202423.8323.8323.8323.8323.66-
Apr 26, 202423.7323.7323.7323.7323.56-
Apr 25, 202423.6623.6623.6623.6623.50-
Apr 24, 202423.7323.7323.7323.7323.56-
Apr 23, 202423.7223.7223.7223.7223.55-
Apr 22, 202423.5323.5323.5323.5323.37-
Apr 19, 202423.3823.3823.3823.3823.22-
Apr 18, 202423.3023.3023.3023.3023.14-
Apr 17, 202423.3023.3023.3023.3023.14-
Apr 16, 202423.2723.2723.2723.2723.11-
Apr 15, 202423.3823.3823.3823.3823.22-
Apr 12, 202423.5123.5123.5123.5123.35-
Apr 11, 202423.7723.7723.7723.7723.60-
Apr 10, 202423.7723.7723.7723.7723.60-
Apr 09, 202424.0624.0624.0624.0623.89-
Apr 08, 202424.0124.0124.0124.0123.84-
Apr 05, 202423.9623.9623.9623.9623.79-
Apr 04, 202423.9223.9223.9223.9223.75-
Apr 03, 202424.0424.0424.0424.0423.87-
Apr 02, 202424.0324.0324.0324.0323.86-
Apr 01, 202424.1224.1224.1224.1223.95-
Mar 28, 202424.2224.2224.2224.2224.05-
Mar 27, 202424.1724.1724.1724.1724.00-
Mar 26, 202423.9523.9523.9523.9523.78-
Mar 25, 202423.9923.9923.9923.9923.82-
Mar 22, 202424.0024.0024.0024.0023.83-
Mar 21, 202424.0724.0724.0724.0723.90-
Mar 20, 202423.9823.9823.9823.9823.81-
Mar 19, 202423.8123.8123.8123.8123.64-
Mar 18, 202423.7623.7623.7623.7623.59-
Mar 15, 202423.7323.7323.7323.7323.56-
Mar 14, 202423.7923.7923.7923.7923.62-
Mar 13, 202423.9123.9123.9123.9123.74-
Mar 12, 202423.8523.8523.8523.8523.68-
Mar 11, 202423.8323.8323.8323.8323.66-
Mar 11, 20240.168 Dividend
Mar 08, 202423.9623.9623.9623.9623.63-
Mar 07, 202423.9723.9723.9723.9723.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...