Canada markets close in 6 hours 18 minutes

American Funds American High-Income Trust (RTEHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.58-0.01 (-0.10%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024------
Jun 25, 20249.589.589.589.589.58-
Jun 24, 20249.599.599.599.599.59-
Jun 21, 20249.589.589.589.589.58-
Jun 20, 20249.589.589.589.589.58-
Jun 18, 20249.599.599.599.599.59-
Jun 17, 20249.579.579.579.579.57-
Jun 14, 20249.589.589.589.589.58-
Jun 13, 20249.609.609.609.609.60-
Jun 12, 20249.619.619.619.619.61-
Jun 11, 20249.569.569.569.569.56-
Jun 10, 20249.569.569.569.569.56-
Jun 07, 20249.579.579.579.579.57-
Jun 06, 20249.599.599.599.599.59-
Jun 05, 20249.599.599.599.599.59-
Jun 04, 20249.589.589.589.589.58-
Jun 03, 20249.589.589.589.589.58-
May 31, 20249.569.569.569.569.56-
May 31, 20240.048 Dividend
May 30, 20249.559.559.559.559.50-
May 29, 20249.539.539.539.539.48-
May 28, 20249.569.569.569.569.51-
May 24, 20249.589.589.589.589.53-
May 23, 20249.589.589.589.589.53-
May 22, 20249.609.609.609.609.55-
May 21, 20249.619.619.619.619.56-
May 20, 20249.619.619.619.619.56-
May 17, 20249.619.619.619.619.56-
May 16, 20249.619.619.619.619.56-
May 15, 20249.619.619.619.619.56-
May 14, 20249.579.579.579.579.52-
May 13, 20249.579.579.579.579.52-
May 10, 20249.579.579.579.579.52-
May 09, 20249.579.579.579.579.52-
May 08, 20249.579.579.579.579.52-
May 07, 20249.589.589.589.589.53-
May 06, 20249.589.589.589.589.53-
May 03, 20249.559.559.559.559.50-
May 02, 20249.509.509.509.509.45-
May 01, 20249.469.469.469.469.41-
Apr 30, 20249.459.459.459.459.40-
Apr 30, 20240.045 Dividend
Apr 29, 20249.479.479.479.479.38-
Apr 26, 20249.459.459.459.459.36-
Apr 25, 20249.429.429.429.429.33-
Apr 24, 20249.459.459.459.459.36-
Apr 23, 20249.459.459.459.459.36-
Apr 22, 20249.429.429.429.429.33-
Apr 19, 20249.409.409.409.409.31-
Apr 18, 20249.399.399.399.399.30-
Apr 17, 20249.409.409.409.409.31-
Apr 16, 20249.409.409.409.409.31-
Apr 15, 20249.439.439.439.439.34-
Apr 12, 20249.469.469.469.469.37-
Apr 11, 20249.479.479.479.479.38-
Apr 10, 20249.499.499.499.499.40-
Apr 09, 20249.549.549.549.549.45-
Apr 08, 20249.529.529.529.529.43-
Apr 05, 20249.529.529.529.529.43-
Apr 04, 20249.539.539.539.539.44-
Apr 03, 20249.529.529.529.529.43-
Apr 02, 20249.529.529.529.529.43-
Apr 01, 20249.559.559.559.559.46-
Mar 28, 20249.579.579.579.579.48-
Mar 28, 20240.045 Dividend
Mar 27, 20249.569.569.569.569.42-
Mar 26, 20249.559.559.559.559.41-
Mar 25, 20249.569.569.569.569.42-
Mar 22, 20249.579.579.579.579.43-
Mar 21, 20249.579.579.579.579.43-
Mar 20, 20249.559.559.559.559.41-
Mar 19, 20249.539.539.539.539.39-
Mar 18, 20249.529.529.529.529.38-
Mar 15, 20249.529.529.529.529.38-
Mar 14, 20249.529.529.529.529.38-
Mar 13, 20249.559.559.559.559.41-
Mar 12, 20249.549.549.549.549.40-
Mar 11, 20249.549.549.549.549.40-
Mar 08, 20249.559.559.559.559.41-
Mar 07, 20249.549.549.549.549.40-
Mar 06, 20249.529.529.529.529.38-
Mar 05, 20249.529.529.529.529.38-
Mar 04, 20249.519.519.519.519.37-
Mar 01, 20249.509.509.509.509.36-
Feb 29, 20249.489.489.489.489.34-
Feb 29, 20240.044 Dividend
Feb 28, 20249.489.489.489.489.30-
Feb 27, 20249.489.489.489.489.30-
Feb 26, 20249.499.499.499.499.31-
Feb 23, 20249.509.509.509.509.32-
Feb 22, 20249.489.489.489.489.30-
Feb 21, 20249.459.459.459.459.27-
Feb 20, 20249.469.469.469.469.28-
Feb 16, 20249.459.459.459.459.27-
Feb 15, 20249.479.479.479.479.29-
Feb 14, 20249.459.459.459.459.27-
Feb 13, 20249.439.439.439.439.25-
Feb 12, 20249.499.499.499.499.31-
Feb 09, 20249.489.489.489.489.30-
Feb 08, 20249.489.489.489.489.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...