Canada markets open in 1 hour 30 minutes

American Funds Cnsrv Gr & Inc R-5 (RINFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.10-0.02 (-0.15%)
At close: 08:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202413.1013.1013.1013.1013.10-
Jun 13, 202413.1213.1213.1213.1213.12-
Jun 12, 202413.0913.0913.0913.0913.09-
Jun 11, 202413.0313.0313.0313.0313.03-
Jun 10, 202413.0413.0413.0413.0413.04-
Jun 07, 202413.0313.0313.0313.0313.03-
Jun 06, 202413.0913.0913.0913.0913.09-
Jun 05, 202413.0813.0813.0813.0813.08-
Jun 04, 202413.0213.0213.0213.0213.02-
Jun 03, 202413.0113.0113.0113.0113.01-
May 31, 202413.0013.0013.0013.0013.00-
May 30, 202412.9112.9112.9112.9112.91-
May 29, 202412.8812.8812.8812.8812.88-
May 28, 202412.9912.9912.9912.9912.99-
May 24, 202413.0313.0313.0313.0313.03-
May 23, 202412.9912.9912.9912.9912.99-
May 22, 202413.0813.0813.0813.0813.08-
May 21, 202413.1113.1113.1113.1113.11-
May 20, 202413.1013.1013.1013.1013.10-
May 17, 202413.1113.1113.1113.1113.11-
May 16, 202413.1113.1113.1113.1113.11-
May 15, 202413.1313.1313.1313.1313.13-
May 14, 202413.0313.0313.0313.0313.03-
May 13, 202412.9912.9912.9912.9912.99-
May 10, 202412.9912.9912.9912.9912.99-
May 09, 202412.9712.9712.9712.9712.97-
May 08, 202412.9212.9212.9212.9212.92-
May 07, 202412.9212.9212.9212.9212.92-
May 06, 202412.8912.8912.8912.8912.89-
May 03, 202412.8312.8312.8312.8312.83-
May 02, 202412.7512.7512.7512.7512.75-
May 01, 202412.6912.6912.6912.6912.69-
Apr 30, 202412.7012.7012.7012.7012.70-
Apr 29, 202412.8012.8012.8012.8012.80-
Apr 26, 202412.7612.7612.7612.7612.76-
Apr 25, 202412.7312.7312.7312.7312.73-
Apr 24, 202412.7612.7612.7612.7612.76-
Apr 23, 202412.7612.7612.7612.7612.76-
Apr 22, 202412.6812.6812.6812.6812.68-
Apr 19, 202412.6212.6212.6212.6212.62-
Apr 18, 202412.6012.6012.6012.6012.60-
Apr 17, 202412.6212.6212.6212.6212.62-
Apr 16, 202412.6012.6012.6012.6012.60-
Apr 15, 202412.6412.6412.6412.6412.64-
Apr 12, 202412.7212.7212.7212.7212.72-
Apr 11, 202412.8012.8012.8012.8012.80-
Apr 10, 202412.8012.8012.8012.8012.80-
Apr 09, 202412.9312.9312.9312.9312.93-
Apr 08, 202412.9012.9012.9012.9012.90-
Apr 05, 202412.9012.9012.9012.9012.90-
Apr 04, 202412.8812.8812.8812.8812.88-
Apr 03, 202412.9212.9212.9212.9212.92-
Apr 02, 202412.9212.9212.9212.9212.92-
Apr 01, 202412.9712.9712.9712.9712.97-
Mar 28, 202413.0213.0213.0213.0213.02-
Mar 27, 202413.0013.0013.0013.0013.00-
Mar 26, 202412.9212.9212.9212.9212.92-
Mar 25, 202412.9312.9312.9312.9312.93-
Mar 22, 202413.0613.0613.0613.0613.06-
Mar 21, 202413.0713.0713.0713.0713.07-
Mar 20, 202413.0313.0313.0313.0313.03-
Mar 19, 202412.9712.9712.9712.9712.97-
Mar 18, 202412.9312.9312.9312.9312.93-
Mar 15, 202412.9212.9212.9212.9212.92-
Mar 14, 202412.9512.9512.9512.9512.95-
Mar 13, 202413.0113.0113.0113.0113.01-
Mar 12, 202413.0013.0013.0013.0013.00-
Mar 11, 202412.9912.9912.9912.9912.99-
Mar 08, 202412.9812.9812.9812.9812.98-
Mar 07, 202413.0013.0013.0013.0013.00-
Mar 06, 202412.9312.9312.9312.9312.93-
Mar 05, 202412.8912.8912.8912.8912.89-
Mar 04, 202412.9012.9012.9012.9012.90-
Mar 01, 202412.8912.8912.8912.8912.89-
Feb 29, 202412.8212.8212.8212.8212.82-
Feb 28, 202412.8012.8012.8012.8012.80-
Feb 27, 202412.8012.8012.8012.8012.80-
Feb 26, 202412.8012.8012.8012.8012.80-
Feb 23, 202412.8312.8312.8312.8312.83-
Feb 22, 202412.8012.8012.8012.8012.80-
Feb 21, 202412.7312.7312.7312.7312.73-
Feb 20, 202412.7212.7212.7212.7212.72-
Feb 16, 202412.7112.7112.7112.7112.71-
Feb 15, 202412.7312.7312.7312.7312.73-
Feb 14, 202412.6512.6512.6512.6512.65-
Feb 13, 202412.5912.5912.5912.5912.59-
Feb 12, 202412.7212.7212.7212.7212.72-
Feb 09, 202412.7012.7012.7012.7012.70-
Feb 08, 202412.6912.6912.6912.6912.69-
Feb 07, 202412.7112.7112.7112.7112.71-
Feb 06, 202412.7012.7012.7012.7012.70-
Feb 05, 202412.6412.6412.6412.6412.64-
Feb 02, 202412.7212.7212.7212.7212.72-
Feb 01, 202412.7812.7812.7812.7812.78-
Jan 31, 202412.7012.7012.7012.7012.70-
Jan 30, 202412.7412.7412.7412.7412.74-
Jan 29, 202412.7312.7312.7312.7312.73-
Jan 26, 202412.6812.6812.6812.6812.68-
Jan 25, 202412.6812.6812.6812.6812.68-
Jan 24, 202412.6312.6312.6312.6312.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...