Advertisement
Advertisement
U.S. Markets close in 3 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Funds Intermediate Bond Fund of America Class F-1 (IBFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
12.63+0.03 (+0.24%)
As of 08:05AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 202312.6312.6312.6312.6312.63-
Jan 30, 202312.6012.6012.6012.6012.60-
Jan 27, 202312.6312.6312.6312.6312.63-
Jan 26, 202312.6312.6312.6312.6312.63-
Jan 25, 202312.6512.6512.6512.6512.65-
Jan 24, 202312.6312.6312.6312.6312.63-
Jan 23, 202312.6112.6112.6112.6112.61-
Jan 20, 202312.6312.6312.6312.6312.63-
Jan 19, 202312.6612.6612.6612.6612.66-
Jan 18, 202312.6812.6812.6812.6812.68-
Jan 17, 202312.6112.6112.6112.6112.61-
Jan 13, 202312.6112.6112.6112.6112.61-
Jan 12, 202312.6412.6412.6412.6412.64-
Jan 11, 202312.5812.5812.5812.5812.58-
Jan 10, 202312.5512.5512.5512.5512.55-
Jan 09, 202312.5712.5712.5712.5712.57-
Jan 06, 202312.5512.5512.5512.5512.55-
Jan 05, 202312.4612.4612.4612.4612.46-
Jan 04, 202312.4812.4812.4812.4812.48-
Jan 03, 202312.4512.4512.4512.4512.45-
Dec 30, 202212.4312.4312.4312.4312.43-
Dec 29, 202212.4612.4612.4612.4612.46-
Dec 28, 202212.4512.4512.4512.4512.45-
Dec 27, 202212.4512.4512.4512.4512.45-
Dec 23, 202212.4912.4912.4912.4912.49-
Dec 22, 202212.5112.5112.5112.5112.51-
Dec 21, 202212.5212.5212.5212.5212.52-
Dec 20, 202212.5112.5112.5112.5112.51-
Dec 19, 202212.5312.5312.5312.5312.53-
Dec 16, 202212.5712.5712.5712.5712.57-
Dec 15, 202212.5712.5712.5712.5712.57-
Dec 14, 202212.5712.5712.5712.5712.57-
Dec 13, 202212.5512.5512.5512.5512.55-
Dec 12, 202212.4812.4812.4812.4812.48-
Dec 09, 202212.4912.4912.4912.4912.49-
Dec 08, 202212.5212.5212.5212.5212.52-
Dec 07, 202212.5512.5512.5512.5512.55-
Dec 06, 202212.4912.4912.4912.4912.49-
Dec 05, 202212.4812.4812.4812.4812.48-
Dec 02, 202212.5512.5512.5512.5512.55-
Dec 01, 202212.5412.5412.5412.5412.54-
Nov 30, 202212.4812.4812.4812.4812.48-
Nov 29, 202212.4112.4112.4112.4112.41-
Nov 28, 202212.4312.4312.4312.4312.43-
Nov 25, 202212.4312.4312.4312.4312.43-
Nov 23, 202212.4312.4312.4312.4312.43-
Nov 22, 202212.4012.4012.4012.4012.40-
Nov 21, 202212.3812.3812.3812.3812.38-
Nov 18, 202212.3812.3812.3812.3812.38-
Nov 17, 202212.4112.4112.4112.4112.41-
Nov 16, 202212.4512.4512.4512.4512.45-
Nov 15, 202212.4312.4312.4312.4312.43-
Nov 14, 202212.3912.3912.3912.3912.39-
Nov 11, 202212.4012.4012.4012.4012.40-
Nov 10, 202212.4112.4112.4112.4112.41-
Nov 09, 202212.2512.2512.2512.2512.25-
Nov 08, 202212.2312.2312.2312.2312.23-
Nov 07, 202212.1912.1912.1912.1912.19-
Nov 04, 202212.2112.2112.2112.2112.21-
Nov 03, 202212.1912.1912.1912.1912.19-
Nov 02, 202212.2412.2412.2412.2412.24-
Nov 01, 202212.2512.2512.2512.2512.25-
Oct 31, 202212.2612.2612.2612.2612.26-
Oct 28, 202212.2912.2912.2912.2912.29-
Oct 27, 202212.3212.3212.3212.3212.32-
Oct 26, 202212.2712.2712.2712.2712.27-
Oct 25, 202212.2512.2512.2512.2512.25-
Oct 24, 202212.2012.2012.2012.2012.20-
Oct 21, 202212.2012.2012.2012.2012.20-
Oct 20, 202212.1512.1512.1512.1512.15-
Oct 19, 202212.1912.1912.1912.1912.19-
Oct 18, 202212.2612.2612.2612.2612.26-
Oct 17, 202212.2512.2512.2512.2512.25-
Oct 14, 202212.2212.2212.2212.2212.22-
Oct 13, 202212.2512.2512.2512.2512.25-
Oct 12, 202212.3112.3112.3112.3112.31-
Oct 11, 202212.2912.2912.2912.2912.29-
Oct 10, 202212.3012.3012.3012.3012.30-
Oct 07, 202212.3112.3112.3112.3112.31-
Oct 06, 202212.3512.3512.3512.3512.35-
Oct 05, 202212.3912.3912.3912.3912.39-
Oct 04, 202212.4412.4412.4412.4412.44-
Oct 03, 202212.4112.4112.4112.4112.41-
Sep 30, 202212.3412.3412.3412.3412.34-
Sep 29, 202212.3612.3612.3612.3612.36-
Sep 28, 202212.4212.4212.4212.4212.42-
Sep 27, 202212.2912.2912.2912.2912.29-
Sep 26, 202212.2912.2912.2912.2912.29-
Sep 23, 202212.4012.4012.4012.4012.40-
Sep 22, 202212.4412.4412.4412.4412.44-
Sep 21, 202212.5412.5412.5412.5412.54-
Sep 20, 202212.5312.5312.5312.5312.53-
Sep 19, 202212.5512.5512.5512.5512.55-
Sep 16, 202212.5812.5812.5812.5812.58-
Sep 15, 202212.5812.5812.5812.5812.58-
Sep 14, 202212.6212.6212.6212.6212.62-
Sep 13, 202212.6212.6212.6212.6212.62-
Sep 12, 202212.6912.6912.6912.6912.69-
Sep 09, 202212.6912.6912.6912.6912.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement