American Funds Income Fund of Amer R4 (RIDEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 26 June 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 25 June 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 24 June 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 21 June 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 20 June 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 18 June 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 17 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 June 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 13 June 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 12 June 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 11 June 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 10 June 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 10 June 2024 | 0.168 Dividend | |||||
| 07 June 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.93 | - |
| 06 June 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.07 | - |
| 05 June 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.05 | - |
| 04 June 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.94 | - |
| 03 June 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.98 | - |
| 31 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.00 | - |
| 30 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.77 | - |
| 29 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.64 | - |
| 28 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.91 | - |
| 24 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.99 | - |
| 23 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.90 | - |
| 22 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.12 | - |
| 21 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - |
| 20 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.22 | - |
| 17 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.26 | - |
| 16 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.24 | - |
| 15 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.27 | - |
| 14 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.09 | - |
| 13 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.99 | - |
| 10 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.99 | - |
| 09 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.93 | - |
| 08 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.80 | - |
| 07 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.75 | - |
| 06 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.70 | - |
| 03 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | - |
| 02 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | - |
| 01 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.33 | - |
| 30 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | - |
| 29 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.66 | - |
| 26 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | - |
| 25 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 24 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | - |
| 23 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.55 | - |
| 22 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.37 | - |
| 19 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.22 | - |
| 18 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.14 | - |
| 17 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.14 | - |
| 16 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.11 | - |
| 15 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.22 | - |
| 12 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.35 | - |
| 11 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.60 | - |
| 10 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.60 | - |
| 09 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.89 | - |
| 08 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.84 | - |
| 05 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.79 | - |
| 04 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.75 | - |
| 03 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.87 | - |
| 02 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.86 | - |
| 01 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.95 | - |
| 28 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.05 | - |
| 27 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.00 | - |
| 26 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.78 | - |
| 25 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.82 | - |
| 22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | - |
| 21 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.90 | - |
| 20 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.81 | - |
| 19 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.64 | - |
| 18 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.59 | - |
| 15 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | - |
| 14 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.62 | - |
| 13 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.74 | - |
| 12 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.68 | - |
| 11 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.66 | - |
| 11 Mar 2024 | 0.168 Dividend | |||||
| 08 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.63 | - |
| 07 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.64 | - |
| 06 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.50 | - |
| 05 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.39 | - |
| 04 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.38 | - |
| 01 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.35 | - |
| 29 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.20 | - |
| 28 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.14 | - |
| 27 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.14 | - |
| 26 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.14 | - |
| 23 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.23 | - |
| 22 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.19 | - |
| 21 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.08 | - |
| 20 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.01 | - |
| 16 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.00 | - |
| 15 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.01 | - |
| 14 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.81 | - |
| 13 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.71 | - |
| 12 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.00 | - |
| 09 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.93 | - |
| 08 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.90 | - |
| 07 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.94 | - |
| *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.