Nasdaq - Delayed Quote USD

American Funds Income Fund of Amer F1 (IFAFX)

23.71 +0.02 (+0.08%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 23.71 23.71 23.71 23.71 23.71 -
Apr 23, 2024 23.69 23.69 23.69 23.69 23.69 -
Apr 22, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 19, 2024 23.35 23.35 23.35 23.35 23.35 -
Apr 18, 2024 23.27 23.27 23.27 23.27 23.27 -
Apr 17, 2024 23.28 23.28 23.28 23.28 23.28 -
Apr 16, 2024 23.25 23.25 23.25 23.25 23.25 -
Apr 15, 2024 23.35 23.35 23.35 23.35 23.35 -
Apr 12, 2024 23.49 23.49 23.49 23.49 23.49 -
Apr 11, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 10, 2024 23.75 23.75 23.75 23.75 23.75 -
Apr 9, 2024 24.03 24.03 24.03 24.03 24.03 -
Apr 8, 2024 23.98 23.98 23.98 23.98 23.98 -
Apr 5, 2024 23.94 23.94 23.94 23.94 23.94 -
Apr 4, 2024 23.89 23.89 23.89 23.89 23.89 -
Apr 3, 2024 24.01 24.01 24.01 24.01 24.01 -
Apr 2, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 1, 2024 24.10 24.10 24.10 24.10 24.10 -
Mar 28, 2024 24.20 24.20 24.20 24.20 24.20 -
Mar 27, 2024 24.14 24.14 24.14 24.14 24.14 -
Mar 26, 2024 23.92 23.92 23.92 23.92 23.92 -
Mar 25, 2024 23.96 23.96 23.96 23.96 23.96 -
Mar 22, 2024 23.97 23.97 23.97 23.97 23.97 -
Mar 21, 2024 24.05 24.05 24.05 24.05 24.05 -
Mar 20, 2024 23.96 23.96 23.96 23.96 23.96 -
Mar 19, 2024 23.79 23.79 23.79 23.79 23.79 -
Mar 18, 2024 23.73 23.73 23.73 23.73 23.73 -
Mar 15, 2024 23.71 23.71 23.71 23.71 23.71 -
Mar 14, 2024 23.77 23.77 23.77 23.77 23.77 -
Mar 13, 2024 23.88 23.88 23.88 23.88 23.88 -
Mar 12, 2024 23.83 23.83 23.83 23.83 23.83 -
Mar 11, 2024 0.17 Dividend
Mar 11, 2024 23.81 23.81 23.81 23.81 23.81 -
Mar 8, 2024 23.93 23.93 23.93 23.93 23.76 -
Mar 7, 2024 23.95 23.95 23.95 23.95 23.78 -
Mar 6, 2024 23.81 23.81 23.81 23.81 23.64 -
Mar 5, 2024 23.69 23.69 23.69 23.69 23.53 -
Mar 4, 2024 23.69 23.69 23.69 23.69 23.53 -
Mar 1, 2024 23.66 23.66 23.66 23.66 23.50 -
Feb 29, 2024 23.50 23.50 23.50 23.50 23.34 -
Feb 28, 2024 23.44 23.44 23.44 23.44 23.28 -
Feb 27, 2024 23.45 23.45 23.45 23.45 23.29 -
Feb 26, 2024 23.45 23.45 23.45 23.45 23.29 -
Feb 23, 2024 23.54 23.54 23.54 23.54 23.38 -
Feb 22, 2024 23.49 23.49 23.49 23.49 23.33 -
Feb 21, 2024 23.38 23.38 23.38 23.38 23.22 -
Feb 20, 2024 23.32 23.32 23.32 23.32 23.16 -
Feb 16, 2024 23.29 23.29 23.29 23.29 23.13 -
Feb 15, 2024 23.32 23.32 23.32 23.32 23.16 -
Feb 14, 2024 23.11 23.11 23.11 23.11 22.95 -
Feb 13, 2024 23.01 23.01 23.01 23.01 22.85 -
Feb 12, 2024 23.30 23.30 23.30 23.30 23.14 -
Feb 9, 2024 23.23 23.23 23.23 23.23 23.07 -
Feb 8, 2024 23.20 23.20 23.20 23.20 23.04 -
Feb 7, 2024 23.23 23.23 23.23 23.23 23.07 -
Feb 6, 2024 23.22 23.22 23.22 23.22 23.06 -
Feb 5, 2024 23.27 23.27 23.27 23.27 23.11 -
Feb 2, 2024 23.27 23.27 23.27 23.27 23.11 -
Feb 1, 2024 23.41 23.41 23.41 23.41 23.25 -
Jan 31, 2024 23.25 23.25 23.25 23.25 23.09 -
Jan 30, 2024 23.38 23.38 23.38 23.38 23.22 -
Jan 29, 2024 23.36 23.36 23.36 23.36 23.20 -
Jan 26, 2024 23.28 23.28 23.28 23.28 23.12 -
Jan 25, 2024 23.25 23.25 23.25 23.25 23.09 -
Jan 24, 2024 23.11 23.11 23.11 23.11 22.95 -
Jan 23, 2024 23.11 23.11 23.11 23.11 22.95 -
Jan 22, 2024 23.10 23.10 23.10 23.10 22.94 -
Jan 19, 2024 23.13 23.13 23.13 23.13 22.97 -
Jan 18, 2024 23.00 23.00 23.00 23.00 22.84 -
Jan 17, 2024 22.97 22.97 22.97 22.97 22.81 -
Jan 16, 2024 23.10 23.10 23.10 23.10 22.94 -
Jan 12, 2024 23.28 23.28 23.28 23.28 23.12 -
Jan 11, 2024 23.21 23.21 23.21 23.21 23.05 -
Jan 10, 2024 23.24 23.24 23.24 23.24 23.08 -
Jan 9, 2024 23.25 23.25 23.25 23.25 23.09 -
Jan 8, 2024 23.34 23.34 23.34 23.34 23.18 -
Jan 5, 2024 23.21 23.21 23.21 23.21 23.05 -
Jan 4, 2024 23.20 23.20 23.20 23.20 23.04 -
Jan 3, 2024 23.22 23.22 23.22 23.22 23.06 -
Jan 2, 2024 23.34 23.34 23.34 23.34 23.18 -
Dec 29, 2023 23.36 23.36 23.36 23.36 23.20 -
Dec 28, 2023 23.38 23.38 23.38 23.38 23.22 -
Dec 27, 2023 23.41 23.41 23.41 23.41 23.25 -
Dec 26, 2023 23.31 23.31 23.31 23.31 23.15 -
Dec 22, 2023 23.23 23.23 23.23 23.23 23.07 -
Dec 21, 2023 23.17 23.17 23.17 23.17 23.01 -
Dec 20, 2023 23.01 23.01 23.01 23.01 22.85 -
Dec 19, 2023 23.20 23.20 23.20 23.20 23.04 -
Dec 18, 2023 23.07 23.07 23.07 23.07 22.91 -
Dec 15, 2023 23.03 23.03 23.03 23.03 22.87 -
Dec 14, 2023 23.12 23.12 23.12 23.12 22.96 -
Dec 13, 2023 22.89 22.89 22.89 22.89 22.73 -
Dec 12, 2023 0.34 Dividend
Dec 12, 2023 22.55 22.55 22.55 22.55 22.39 -
Dec 11, 2023 22.85 22.85 22.85 22.85 22.35 -
Dec 8, 2023 22.74 22.74 22.74 22.74 22.24 -
Dec 7, 2023 22.70 22.70 22.70 22.70 22.20 -
Dec 6, 2023 22.65 22.65 22.65 22.65 22.16 -
Dec 5, 2023 22.69 22.69 22.69 22.69 22.19 -
Dec 4, 2023 22.74 22.74 22.74 22.74 22.24 -
Dec 1, 2023 22.78 22.78 22.78 22.78 22.28 -
Nov 30, 2023 22.58 22.58 22.58 22.58 22.09 -
Nov 29, 2023 22.51 22.51 22.51 22.51 22.02 -
Nov 28, 2023 22.48 22.48 22.48 22.48 21.99 -
Nov 27, 2023 22.40 22.40 22.40 22.40 21.91 -
Nov 24, 2023 22.44 22.44 22.44 22.44 21.95 -
Nov 22, 2023 22.39 22.39 22.39 22.39 21.90 -
Nov 21, 2023 22.35 22.35 22.35 22.35 21.86 -
Nov 20, 2023 22.37 22.37 22.37 22.37 21.88 -
Nov 17, 2023 22.30 22.30 22.30 22.30 21.81 -
Nov 16, 2023 22.19 22.19 22.19 22.19 21.71 -
Nov 15, 2023 22.21 22.21 22.21 22.21 21.72 -
Nov 14, 2023 22.19 22.19 22.19 22.19 21.71 -
Nov 13, 2023 21.83 21.83 21.83 21.83 21.35 -
Nov 10, 2023 21.85 21.85 21.85 21.85 21.37 -
Nov 9, 2023 21.72 21.72 21.72 21.72 21.25 -
Nov 8, 2023 21.84 21.84 21.84 21.84 21.36 -
Nov 7, 2023 21.88 21.88 21.88 21.88 21.40 -
Nov 6, 2023 21.95 21.95 21.95 21.95 21.47 -
Nov 3, 2023 22.04 22.04 22.04 22.04 21.56 -
Nov 2, 2023 21.89 21.89 21.89 21.89 21.41 -
Nov 1, 2023 21.54 21.54 21.54 21.54 21.07 -
Oct 31, 2023 21.41 21.41 21.41 21.41 20.94 -
Oct 30, 2023 21.34 21.34 21.34 21.34 20.87 -
Oct 27, 2023 21.18 21.18 21.18 21.18 20.72 -
Oct 26, 2023 21.39 21.39 21.39 21.39 20.92 -
Oct 25, 2023 21.45 21.45 21.45 21.45 20.98 -
Oct 24, 2023 21.54 21.54 21.54 21.54 21.07 -
Oct 23, 2023 21.45 21.45 21.45 21.45 20.98 -
Oct 20, 2023 21.49 21.49 21.49 21.49 21.02 -
Oct 19, 2023 21.61 21.61 21.61 21.61 21.14 -
Oct 18, 2023 21.78 21.78 21.78 21.78 21.30 -
Oct 17, 2023 21.97 21.97 21.97 21.97 21.49 -
Oct 16, 2023 21.97 21.97 21.97 21.97 21.49 -
Oct 13, 2023 21.85 21.85 21.85 21.85 21.37 -
Oct 12, 2023 21.83 21.83 21.83 21.83 21.35 -
Oct 11, 2023 21.96 21.96 21.96 21.96 21.48 -
Oct 10, 2023 21.91 21.91 21.91 21.91 21.43 -
Oct 9, 2023 21.76 21.76 21.76 21.76 21.28 -
Oct 6, 2023 21.56 21.56 21.56 21.56 21.09 -
Oct 5, 2023 21.45 21.45 21.45 21.45 20.98 -
Oct 4, 2023 21.43 21.43 21.43 21.43 20.96 -
Oct 3, 2023 21.40 21.40 21.40 21.40 20.93 -
Oct 2, 2023 21.60 21.60 21.60 21.60 21.13 -
Sep 29, 2023 21.82 21.82 21.82 21.82 21.34 -
Sep 28, 2023 21.89 21.89 21.89 21.89 21.41 -
Sep 27, 2023 21.79 21.79 21.79 21.79 21.31 -
Sep 26, 2023 21.83 21.83 21.83 21.83 21.35 -
Sep 25, 2023 22.03 22.03 22.03 22.03 21.55 -
Sep 22, 2023 22.05 22.05 22.05 22.05 21.57 -
Sep 21, 2023 22.10 22.10 22.10 22.10 21.62 -
Sep 20, 2023 22.38 22.38 22.38 22.38 21.89 -
Sep 19, 2023 22.43 22.43 22.43 22.43 21.94 -
Sep 18, 2023 22.47 22.47 22.47 22.47 21.98 -
Sep 15, 2023 22.49 22.49 22.49 22.49 22.00 -
Sep 14, 2023 22.59 22.59 22.59 22.59 22.10 -
Sep 13, 2023 22.40 22.40 22.40 22.40 21.91 -
Sep 12, 2023 22.38 22.38 22.38 22.38 21.89 -
Sep 11, 2023 0.17 Dividend
Sep 11, 2023 22.35 22.35 22.35 22.35 21.86 -
Sep 8, 2023 22.46 22.46 22.46 22.46 21.81 -
Sep 7, 2023 22.40 22.40 22.40 22.40 21.75 -
Sep 6, 2023 22.41 22.41 22.41 22.41 21.76 -
Sep 5, 2023 22.51 22.51 22.51 22.51 21.86 -
Sep 1, 2023 22.66 22.66 22.66 22.66 22.00 -
Aug 31, 2023 22.69 22.69 22.69 22.69 22.03 -
Aug 30, 2023 22.75 22.75 22.75 22.75 22.09 -
Aug 29, 2023 22.72 22.72 22.72 22.72 22.06 -
Aug 28, 2023 22.51 22.51 22.51 22.51 21.86 -
Aug 25, 2023 22.41 22.41 22.41 22.41 21.76 -
Aug 24, 2023 22.34 22.34 22.34 22.34 21.69 -
Aug 23, 2023 22.48 22.48 22.48 22.48 21.83 -
Aug 22, 2023 22.33 22.33 22.33 22.33 21.68 -
Aug 21, 2023 22.37 22.37 22.37 22.37 21.72 -
Aug 18, 2023 22.39 22.39 22.39 22.39 21.74 -
Aug 17, 2023 22.35 22.35 22.35 22.35 21.70 -
Aug 16, 2023 22.45 22.45 22.45 22.45 21.80 -
Aug 15, 2023 22.54 22.54 22.54 22.54 21.88 -
Aug 14, 2023 22.76 22.76 22.76 22.76 22.10 -
Aug 11, 2023 22.81 22.81 22.81 22.81 22.15 -
Aug 10, 2023 22.84 22.84 22.84 22.84 22.18 -
Aug 9, 2023 22.86 22.86 22.86 22.86 22.20 -
Aug 8, 2023 22.85 22.85 22.85 22.85 22.19 -
Aug 7, 2023 22.94 22.94 22.94 22.94 22.27 -
Aug 4, 2023 22.81 22.81 22.81 22.81 22.15 -
Aug 3, 2023 22.79 22.79 22.79 22.79 22.13 -
Aug 2, 2023 22.89 22.89 22.89 22.89 22.22 -
Aug 1, 2023 23.08 23.08 23.08 23.08 22.41 -
Jul 31, 2023 23.17 23.17 23.17 23.17 22.50 -
Jul 28, 2023 23.14 23.14 23.14 23.14 22.47 -
Jul 27, 2023 23.04 23.04 23.04 23.04 22.37 -
Jul 26, 2023 23.17 23.17 23.17 23.17 22.50 -
Jul 25, 2023 23.16 23.16 23.16 23.16 22.49 -
Jul 24, 2023 23.16 23.16 23.16 23.16 22.49 -
Jul 21, 2023 23.13 23.13 23.13 23.13 22.46 -
Jul 20, 2023 23.10 23.10 23.10 23.10 22.43 -
Jul 19, 2023 23.08 23.08 23.08 23.08 22.41 -
Jul 18, 2023 23.00 23.00 23.00 23.00 22.33 -
Jul 17, 2023 22.93 22.93 22.93 22.93 22.26 -
Jul 14, 2023 22.95 22.95 22.95 22.95 22.28 -
Jul 13, 2023 23.02 23.02 23.02 23.02 22.35 -
Jul 12, 2023 22.86 22.86 22.86 22.86 22.20 -
Jul 11, 2023 22.67 22.67 22.67 22.67 22.01 -
Jul 10, 2023 22.51 22.51 22.51 22.51 21.86 -
Jul 7, 2023 22.43 22.43 22.43 22.43 21.78 -
Jul 6, 2023 22.42 22.42 22.42 22.42 21.77 -
Jul 5, 2023 22.66 22.66 22.66 22.66 22.00 -
Jul 3, 2023 22.75 22.75 22.75 22.75 22.09 -
Jun 30, 2023 22.71 22.71 22.71 22.71 22.05 -
Jun 29, 2023 22.55 22.55 22.55 22.55 21.89 -
Jun 28, 2023 22.50 22.50 22.50 22.50 21.85 -
Jun 27, 2023 22.52 22.52 22.52 22.52 21.87 -
Jun 26, 2023 22.44 22.44 22.44 22.44 21.79 -
Jun 23, 2023 22.40 22.40 22.40 22.40 21.75 -
Jun 22, 2023 22.53 22.53 22.53 22.53 21.87 -
Jun 21, 2023 22.62 22.62 22.62 22.62 21.96 -
Jun 20, 2023 22.61 22.61 22.61 22.61 21.95 -
Jun 16, 2023 22.77 22.77 22.77 22.77 22.11 -
Jun 15, 2023 22.81 22.81 22.81 22.81 22.15 -
Jun 14, 2023 22.61 22.61 22.61 22.61 21.95 -
Jun 13, 2023 22.59 22.59 22.59 22.59 21.93 -
Jun 12, 2023 0.17 Dividend
Jun 12, 2023 22.53 22.53 22.53 22.53 21.87 -
Jun 9, 2023 22.64 22.64 22.64 22.64 21.82 -
Jun 8, 2023 22.68 22.68 22.68 22.68 21.86 -
Jun 7, 2023 22.59 22.59 22.59 22.59 21.77 -
Jun 6, 2023 22.51 22.51 22.51 22.51 21.70 -
Jun 5, 2023 22.47 22.47 22.47 22.47 21.66 -
Jun 2, 2023 22.54 22.54 22.54 22.54 21.72 -
Jun 1, 2023 22.28 22.28 22.28 22.28 21.47 -
May 31, 2023 22.17 22.17 22.17 22.17 21.37 -
May 30, 2023 22.22 22.22 22.22 22.22 21.42 -
May 26, 2023 22.28 22.28 22.28 22.28 21.47 -
May 25, 2023 22.15 22.15 22.15 22.15 21.35 -
May 24, 2023 22.25 22.25 22.25 22.25 21.44 -
May 23, 2023 22.41 22.41 22.41 22.41 21.60 -
May 22, 2023 22.49 22.49 22.49 22.49 21.68 -
May 19, 2023 22.49 22.49 22.49 22.49 21.68 -
May 18, 2023 22.47 22.47 22.47 22.47 21.66 -
May 17, 2023 22.49 22.49 22.49 22.49 21.68 -
May 16, 2023 22.37 22.37 22.37 22.37 21.56 -
May 15, 2023 22.56 22.56 22.56 22.56 21.74 -
May 12, 2023 22.50 22.50 22.50 22.50 21.69 -
May 11, 2023 22.54 22.54 22.54 22.54 21.72 -
May 10, 2023 22.63 22.63 22.63 22.63 21.81 -
May 9, 2023 22.64 22.64 22.64 22.64 21.82 -
May 8, 2023 22.68 22.68 22.68 22.68 21.86 -
May 5, 2023 22.74 22.74 22.74 22.74 21.92 -
May 4, 2023 22.52 22.52 22.52 22.52 21.70 -
May 3, 2023 22.60 22.60 22.60 22.60 21.78 -
May 2, 2023 22.67 22.67 22.67 22.67 21.85 -
May 1, 2023 22.87 22.87 22.87 22.87 22.04 -
Apr 28, 2023 22.93 22.93 22.93 22.93 22.10 -
Apr 27, 2023 22.80 22.80 22.80 22.80 21.97 -
Apr 26, 2023 22.66 22.66 22.66 22.66 21.84 -
Apr 25, 2023 22.80 22.80 22.80 22.80 21.97 -

Related Tickers