American Funds Intl Gr and Inc529-F-3 (FGIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 03 July 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 July 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 01 July 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 June 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 27 June 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 June 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 25 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 24 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 21 June 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 21 June 2024 | 0.425 Dividend | |||||
| 20 June 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.89 | - |
| 18 June 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.65 | - |
| 17 June 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.51 | - |
| 14 June 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.33 | - |
| 13 June 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.66 | - |
| 12 June 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.93 | - |
| 11 June 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.67 | - |
| 10 June 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.01 | - |
| 07 June 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.08 | - |
| 06 June 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.48 | - |
| 05 June 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.32 | - |
| 04 June 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.89 | - |
| 03 June 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.13 | - |
| 31 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 37.98 | - |
| 30 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.79 | - |
| 29 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.74 | - |
| 28 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.26 | - |
| 24 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.23 | - |
| 23 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.03 | - |
| 22 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.27 | - |
| 21 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.49 | - |
| 20 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.61 | - |
| 17 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.51 | - |
| 16 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.50 | - |
| 15 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.53 | - |
| 14 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.21 | - |
| 13 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.03 | - |
| 10 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.91 | - |
| 09 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.74 | - |
| 08 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.55 | - |
| 07 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.52 | - |
| 06 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.43 | - |
| 03 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.09 | - |
| 02 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.88 | - |
| 01 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.53 | - |
| 30 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.50 | - |
| 29 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.05 | - |
| 26 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.92 | - |
| 25 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.62 | - |
| 24 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.64 | - |
| 23 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.65 | - |
| 22 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.12 | - |
| 19 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.76 | - |
| 18 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.00 | - |
| 17 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.93 | - |
| 16 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.94 | - |
| 15 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.31 | - |
| 12 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.58 | - |
| 11 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.16 | - |
| 10 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.14 | - |
| 09 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.41 | - |
| 08 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.47 | - |
| 05 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.28 | - |
| 04 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.17 | - |
| 03 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.47 | - |
| 02 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.27 | - |
| 01 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.24 | - |
| 28 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.33 | - |
| 27 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.37 | - |
| 26 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.22 | - |
| 25 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.20 | - |
| 22 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.20 | - |
| 22 Mar 2024 | 0.212 Dividend | |||||
| 21 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | - |
| 20 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.34 | - |
| 19 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.96 | - |
| 18 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.99 | - |
| 15 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.94 | - |
| 14 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.16 | - |
| 13 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.31 | - |
| 12 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.24 | - |
| 11 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.85 | - |
| 08 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.90 | - |
| 07 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.04 | - |
| 06 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.55 | - |
| 05 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.22 | - |
| 04 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.36 | - |
| 01 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.26 | - |
| 29 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.92 | - |
| 28 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.95 | - |
| 27 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.10 | - |
| 26 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.09 | - |
| 23 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.19 | - |
| 22 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.08 | - |
| 21 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.64 | - |
| 20 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.64 | - |
| 16 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.60 | - |
| 15 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.48 | - |
| 14 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.