American Funds Mortgage R1 (RMAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 06 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 03 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 02 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 30 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 30 Apr 2024 | 0.028 Dividend | |||||
| 29 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 26 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | - |
| 25 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
| 24 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 23 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | - |
| 22 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 19 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - |
| 18 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | - |
| 17 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | - |
| 16 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | - |
| 15 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 12 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
| 11 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | - |
| 10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | - |
| 09 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
| 08 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 05 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 04 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.59 | - |
| 03 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 02 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 01 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 28 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| 27 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | - |
| 26 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.63 | - |
| 25 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| 22 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.63 | - |
| 21 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | - |
| 20 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | - |
| 19 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 18 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 15 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
| 14 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 13 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.63 | - |
| 12 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | - |
| 11 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.68 | - |
| 08 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | - |
| 07 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | - |
| 06 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| 05 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | - |
| 04 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.59 | - |
| 01 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| 29 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | - |
| 28 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 27 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 26 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
| 23 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 22 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 21 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 20 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | - |
| 16 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 15 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | - |
| 14 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | - |
| 13 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 12 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| 09 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| 08 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| 07 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | - |
| 06 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | - |
| 05 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| 02 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | - |
| 01 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | - |
| 31 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - |
| 31 Jan 2024 | 0.027 Dividend | |||||
| 30 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| 29 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| 26 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - |
| 25 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | - |
| 24 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - |
| 23 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - |
| 22 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | - |
| 19 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - |
| 18 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.67 | - |
| 17 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | - |
| 16 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | - |
| 12 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 11 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | - |
| 10 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | - |
| 09 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | - |
| 08 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | - |
| 05 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | - |
| 04 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| 03 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | - |
| 02 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | - |
| 29 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 29 Dec 2023 | 0.025 Dividend | |||||
| 28 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 27 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | - |
| 26 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
| 22 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | - |
| 21 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | - |
| 20 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | - |
| 19 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - |
| *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.