Canada markets closed

American Funds Income Fund of Amer R4 (RIDEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.34+0.02 (+0.09%)
At close: 06:05PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2024------
Feb 16, 202423.3223.3223.3223.3223.32-
Feb 15, 202423.3423.3423.3423.3423.34-
Feb 14, 202423.1323.1323.1323.1323.13-
Feb 13, 202423.0323.0323.0323.0323.03-
Feb 12, 202423.3223.3223.3223.3223.32-
Feb 09, 202423.2523.2523.2523.2523.25-
Feb 08, 202423.2223.2223.2223.2223.22-
Feb 07, 202423.2623.2623.2623.2623.26-
Feb 06, 202423.2423.2423.2423.2423.24-
Feb 05, 202423.1223.1223.1223.1223.12-
Feb 02, 202423.3023.3023.3023.3023.30-
Feb 01, 202423.4323.4323.4323.4323.43-
Jan 31, 202423.2723.2723.2723.2723.27-
Jan 30, 202423.4123.4123.4123.4123.41-
Jan 29, 202423.3823.3823.3823.3823.38-
Jan 26, 202423.3023.3023.3023.3023.30-
Jan 25, 202423.2823.2823.2823.2823.28-
Jan 24, 202423.1323.1323.1323.1323.13-
Jan 23, 202423.1323.1323.1323.1323.13-
Jan 22, 202423.1223.1223.1223.1223.12-
Jan 19, 202423.1623.1623.1623.1623.16-
Jan 18, 202423.0223.0223.0223.0223.02-
Jan 17, 202422.9922.9922.9922.9922.99-
Jan 16, 202423.1323.1323.1323.1323.13-
Jan 12, 202423.3123.3123.3123.3123.31-
Jan 11, 202423.2323.2323.2323.2323.23-
Jan 10, 202423.2723.2723.2723.2723.27-
Jan 09, 202423.2723.2723.2723.2723.27-
Jan 08, 202423.3623.3623.3623.3623.36-
Jan 05, 202423.2323.2323.2323.2323.23-
Jan 04, 202423.2223.2223.2223.2223.22-
Jan 03, 202423.2423.2423.2423.2423.24-
Jan 02, 202423.3723.3723.3723.3723.37-
Dec 29, 202323.3823.3823.3823.3823.38-
Dec 28, 202323.4123.4123.4123.4123.41-
Dec 27, 202323.4323.4323.4323.4323.43-
Dec 26, 202323.3323.3323.3323.3323.33-
Dec 22, 202323.2523.2523.2523.2523.25-
Dec 21, 202323.1923.1923.1923.1923.19-
Dec 20, 202323.0423.0423.0423.0423.04-
Dec 19, 202323.2223.2223.2223.2223.22-
Dec 18, 202323.0923.0923.0923.0923.09-
Dec 15, 202323.0623.0623.0623.0623.06-
Dec 14, 202323.1423.1423.1423.1423.14-
Dec 13, 202322.9122.9122.9122.9122.91-
Dec 12, 202322.5722.5722.5722.5722.57-
Dec 12, 20230.345 Dividend
Dec 11, 202322.8822.8822.8822.8822.53-
Dec 08, 202322.7622.7622.7622.7622.42-
Dec 07, 202322.7222.7222.7222.7222.38-
Dec 06, 202322.6822.6822.6822.6822.34-
Dec 05, 202322.7122.7122.7122.7122.37-
Dec 04, 202322.7722.7722.7722.7722.43-
Dec 01, 202322.8022.8022.8022.8022.46-
Nov 30, 202322.6022.6022.6022.6022.26-
Nov 29, 202322.5422.5422.5422.5422.20-
Nov 28, 202322.5022.5022.5022.5022.16-
Nov 27, 202322.4322.4322.4322.4322.09-
Nov 24, 202322.4622.4622.4622.4622.12-
Nov 22, 202322.4122.4122.4122.4122.07-
Nov 21, 202322.3822.3822.3822.3822.04-
Nov 20, 202322.4022.4022.4022.4022.06-
Nov 17, 202322.3222.3222.3222.3221.98-
Nov 16, 202322.2122.2122.2122.2121.88-
Nov 15, 202322.2322.2322.2322.2321.89-
Nov 14, 202322.2122.2122.2122.2121.88-
Nov 13, 202321.8521.8521.8521.8521.52-
Nov 10, 202321.8721.8721.8721.8721.54-
Nov 09, 202321.7521.7521.7521.7521.42-
Nov 08, 202321.8621.8621.8621.8621.53-
Nov 07, 202321.9121.9121.9121.9121.58-
Nov 06, 202321.9721.9721.9721.9721.64-
Nov 03, 202322.0622.0622.0622.0621.73-
Nov 02, 202321.9121.9121.9121.9121.58-
Nov 01, 202321.5721.5721.5721.5721.24-
Oct 31, 202321.4321.4321.4321.4321.11-
Oct 30, 202321.3621.3621.3621.3621.04-
Oct 27, 202321.2021.2021.2021.2020.88-
Oct 26, 202321.4221.4221.4221.4221.10-
Oct 25, 202321.4821.4821.4821.4821.16-
Oct 24, 202321.5621.5621.5621.5621.23-
Oct 23, 202321.4821.4821.4821.4821.16-
Oct 20, 202321.5221.5221.5221.5221.20-
Oct 19, 202321.6321.6321.6321.6321.30-
Oct 18, 202321.8021.8021.8021.8021.47-
Oct 17, 202322.0022.0022.0022.0021.67-
Oct 16, 202322.0022.0022.0022.0021.67-
Oct 13, 202321.8721.8721.8721.8721.54-
Oct 12, 202321.8521.8521.8521.8521.52-
Oct 11, 202321.9821.9821.9821.9821.65-
Oct 10, 202321.9321.9321.9321.9321.60-
Oct 09, 202321.7821.7821.7821.7821.45-
Oct 06, 202321.5821.5821.5821.5821.25-
Oct 05, 202321.4721.4721.4721.4721.15-
Oct 04, 202321.4521.4521.4521.4521.13-
Oct 03, 202321.4221.4221.4221.4221.10-
Oct 02, 202321.6321.6321.6321.6321.30-
Sept 29, 202321.8421.8421.8421.8421.51-
Sept 28, 202321.9121.9121.9121.9121.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...