Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

American Century Government Bond C (ABTCX)

9.29
+0.02
+(0.22%)
At close: 8:00:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.299.299.299.299.29-
Apr 14, 20259.279.279.279.279.27-
Apr 11, 20259.209.209.209.209.20-
Apr 10, 20259.239.239.239.239.23-
Apr 9, 20259.289.289.289.289.28-
Apr 8, 20259.309.309.309.309.30-
Apr 7, 20259.359.359.359.359.35-
Apr 4, 20259.469.469.469.469.46-
Apr 3, 20259.449.449.449.449.44-
Apr 2, 20259.389.389.389.389.38-
Apr 1, 20259.399.399.399.399.39-
Mar 31, 20259.369.369.369.369.36-
Mar 28, 20259.349.349.349.349.34-
Mar 27, 20259.299.299.299.299.29-
Mar 26, 20259.309.309.309.309.30-
Mar 25, 20259.329.329.329.329.32-
Mar 24, 20259.319.319.319.319.31-
Mar 21, 20259.369.369.369.369.36-
Mar 20, 20259.379.379.379.379.37-
Mar 19, 20259.369.369.369.369.36-
Mar 18, 20259.349.349.349.349.34-
Mar 17, 20259.339.339.339.339.33-
Mar 14, 20259.329.329.329.329.32-
Mar 13, 20259.349.349.349.349.34-
Mar 12, 20259.329.329.329.329.32-
Mar 11, 20259.349.349.349.349.34-
Mar 10, 20259.379.379.379.379.37-
Mar 7, 20259.339.339.339.339.33-
Mar 6, 20259.349.349.349.349.34-
Mar 5, 20259.349.349.349.349.34-
Mar 4, 20259.389.389.389.389.38-
Mar 3, 20259.419.419.419.419.41-
Feb 28, 2025 0.03 Dividend
Feb 28, 20259.399.399.399.399.39-
Feb 27, 20259.359.359.359.359.33-
Feb 26, 20259.369.369.369.369.33-
Feb 25, 20259.349.349.349.349.32-
Feb 24, 20259.299.299.299.299.27-
Feb 21, 20259.289.289.289.289.26-
Feb 20, 20259.249.249.249.249.22-
Feb 19, 20259.229.229.229.229.20-
Feb 18, 20259.219.219.219.219.19-
Feb 14, 20259.259.259.259.259.23-
Feb 13, 20259.229.229.229.229.20-
Feb 12, 20259.179.179.179.179.15-
Feb 11, 20259.229.229.229.229.20-
Feb 10, 20259.249.249.249.249.22-
Feb 7, 20259.249.249.249.249.22-
Feb 6, 20259.279.279.279.279.25-
Feb 5, 20259.279.279.279.279.25-
Feb 4, 20259.239.239.239.239.21-
Feb 3, 20259.219.219.219.219.19-
Jan 31, 2025 0.03 Dividend
Jan 31, 20259.219.219.219.219.19-
Jan 30, 20259.239.239.239.239.18-
Jan 29, 20259.229.229.229.229.17-
Jan 28, 20259.229.229.229.229.17-
Jan 27, 20259.229.229.229.229.17-
Jan 24, 20259.179.179.179.179.12-
Jan 23, 20259.169.169.169.169.11-
Jan 22, 20259.189.189.189.189.13-
Jan 21, 20259.209.209.209.209.15-
Jan 17, 20259.179.179.179.179.12-
Jan 16, 20259.189.189.189.189.13-
Jan 15, 20259.169.169.169.169.11-
Jan 14, 20259.089.089.089.089.03-
Jan 13, 20259.079.079.079.079.02-
Jan 10, 20259.099.099.099.099.04-
Jan 8, 20259.159.159.159.159.10-
Jan 7, 20259.149.149.149.149.09-
Jan 6, 20259.179.179.179.179.12-
Jan 3, 20259.189.189.189.189.13-
Jan 2, 20259.209.209.209.209.15-
Dec 31, 2024 0.03 Dividend
Dec 31, 20249.209.209.209.209.15-
Dec 30, 20249.219.219.219.219.14-
Dec 27, 20249.179.179.179.179.10-
Dec 26, 20249.199.199.199.199.12-
Dec 24, 20249.189.189.189.189.11-
Dec 23, 20249.189.189.189.189.11-
Dec 20, 20249.219.219.219.219.14-
Dec 19, 20249.199.199.199.199.12-
Dec 18, 20249.229.229.229.229.15-
Dec 17, 20249.289.289.289.289.21-
Dec 16, 20249.289.289.289.289.21-
Dec 13, 20249.289.289.289.289.21-
Dec 12, 20249.329.329.329.329.24-
Dec 11, 20249.369.369.369.369.28-
Dec 10, 20249.389.389.389.389.30-
Dec 9, 20249.399.399.399.399.31-
Dec 6, 20249.429.429.429.429.34-
Dec 5, 20249.409.409.409.409.32-
Dec 4, 20249.409.409.409.409.32-
Dec 3, 20249.379.379.379.379.29-
Dec 2, 20249.399.399.399.399.31-
Nov 29, 2024 0.03 Dividend
Nov 29, 20249.399.399.399.399.31-
Nov 27, 20249.369.369.369.369.26-
Nov 26, 20249.339.339.339.339.23-
Nov 25, 20249.359.359.359.359.25-
Nov 22, 20249.269.269.269.269.16-
Nov 21, 20249.269.269.269.269.16-
Nov 20, 20249.269.269.269.269.16-
Nov 19, 20249.279.279.279.279.17-
Nov 18, 20249.269.269.269.269.16-
Nov 15, 20249.259.259.259.259.15-
Nov 14, 20249.269.269.269.269.16-
Nov 13, 20249.269.269.269.269.16-
Nov 12, 20249.269.269.269.269.16-
Nov 11, 20249.329.329.329.329.22-
Nov 8, 20249.349.349.349.349.24-
Nov 7, 20249.339.339.339.339.23-
Nov 6, 20249.269.269.269.269.16-
Nov 5, 20249.349.349.349.349.24-
Nov 4, 20249.329.329.329.329.22-
Nov 1, 20249.289.289.289.289.18-
Oct 31, 2024 0.03 Dividend
Oct 31, 20249.329.329.329.329.22-
Oct 30, 20249.339.339.339.339.20-
Oct 29, 20249.349.349.349.349.21-
Oct 28, 20249.339.339.339.339.20-
Oct 25, 20249.369.369.369.369.23-
Oct 24, 20249.389.389.389.389.25-
Oct 23, 20249.369.369.369.369.23-
Oct 22, 20249.399.399.399.399.26-
Oct 21, 20249.399.399.399.399.26-
Oct 18, 20249.469.469.469.469.33-
Oct 17, 20249.459.459.459.459.32-
Oct 16, 20249.509.509.509.509.37-
Oct 15, 20249.499.499.499.499.36-
Oct 14, 20249.469.469.469.469.33-
Oct 11, 20249.479.479.479.479.34-
Oct 10, 20249.479.479.479.479.34-
Oct 9, 20249.479.479.479.479.34-
Oct 8, 20249.509.509.509.509.37-
Oct 7, 20249.499.499.499.499.36-
Oct 4, 20249.529.529.529.529.39-
Oct 3, 20249.619.619.619.619.48-
Oct 2, 20249.649.649.649.649.51-
Oct 1, 20249.679.679.679.679.54-
Sep 30, 2024 0.02 Dividend
Sep 30, 20249.649.649.649.649.51-
Sep 27, 20249.679.679.679.679.52-
Sep 26, 20249.649.649.649.649.49-
Sep 25, 20249.659.659.659.659.50-
Sep 24, 20249.689.689.689.689.53-
Sep 23, 20249.679.679.679.679.52-
Sep 20, 20249.689.689.689.689.53-
Sep 19, 20249.699.699.699.699.54-
Sep 18, 20249.699.699.699.699.54-
Sep 17, 20249.739.739.739.739.58-
Sep 16, 20249.749.749.749.749.59-
Sep 13, 20249.729.729.729.729.57-
Sep 12, 20249.709.709.709.709.55-
Sep 11, 20249.729.729.729.729.57-
Sep 10, 20249.729.729.729.729.57-
Sep 9, 20249.699.699.699.699.54-
Sep 6, 20249.689.689.689.689.53-
Sep 5, 20249.669.669.669.669.51-
Sep 4, 20249.649.649.649.649.49-
Sep 3, 20249.609.609.609.609.45-
Aug 30, 2024 0.03 Dividend
Aug 30, 20249.559.559.559.559.40-
Aug 29, 20249.589.589.589.589.40-
Aug 28, 20249.609.609.609.609.42-
Aug 27, 20249.609.609.609.609.42-
Aug 26, 20249.609.609.609.609.42-
Aug 23, 20249.619.619.619.619.43-
Aug 22, 20249.579.579.579.579.39-
Aug 21, 20249.619.619.619.619.43-
Aug 20, 20249.599.599.599.599.41-
Aug 19, 20249.569.569.569.569.38-
Aug 16, 20249.559.559.559.559.37-
Aug 15, 20249.539.539.539.539.35-
Aug 14, 20249.589.589.589.589.40-
Aug 13, 20249.579.579.579.579.39-
Aug 12, 20249.549.549.549.549.36-
Aug 9, 20249.529.529.529.529.34-
Aug 8, 20249.509.509.509.509.32-
Aug 7, 20249.529.529.529.529.34-
Aug 6, 20249.559.559.559.559.37-
Aug 5, 20249.629.629.629.629.44-
Aug 2, 20249.629.629.629.629.44-
Aug 1, 20249.509.509.509.509.32-
Jul 31, 2024 0.03 Dividend
Jul 31, 20249.459.459.459.459.28-
Jul 30, 20249.409.409.409.409.20-
Jul 29, 20249.389.389.389.389.18-
Jul 26, 20249.379.379.379.379.17-
Jul 25, 20249.349.349.349.349.14-
Jul 24, 20249.329.329.329.329.12-
Jul 23, 20249.349.349.349.349.14-
Jul 22, 20249.349.349.349.349.14-
Jul 19, 20249.359.359.359.359.15-
Jul 18, 20249.389.389.389.389.18-
Jul 17, 20249.409.409.409.409.20-
Jul 16, 20249.399.399.399.399.19-
Jul 15, 20249.369.369.369.369.16-
Jul 12, 20249.399.399.399.399.19-
Jul 11, 20249.379.379.379.379.17-
Jul 10, 20249.319.319.319.319.11-
Jul 9, 20249.319.319.319.319.11-
Jul 8, 20249.329.329.329.329.12-
Jul 5, 20249.319.319.319.319.11-
Jul 3, 20249.279.279.279.279.07-
Jul 2, 20249.229.229.229.229.03-
Jul 1, 20249.209.209.209.209.01-
Jun 28, 2024 0.02 Dividend
Jun 28, 20249.269.269.269.269.06-
Jun 27, 20249.309.309.309.309.08-
Jun 26, 20249.299.299.299.299.07-
Jun 25, 20249.339.339.339.339.11-
Jun 24, 20249.339.339.339.339.11-
Jun 21, 20249.339.339.339.339.11-
Jun 20, 20249.339.339.339.339.11-
Jun 18, 20249.359.359.359.359.13-
Jun 17, 20249.319.319.319.319.09-
Jun 14, 20249.359.359.359.359.13-
Jun 13, 20249.349.349.349.349.12-
Jun 12, 20249.299.299.299.299.07-
Jun 11, 20249.259.259.259.259.03-
Jun 10, 20249.219.219.219.218.99-
Jun 7, 20249.239.239.239.239.01-
Jun 6, 20249.319.319.319.319.09-
Jun 5, 20249.319.319.319.319.09-
Jun 4, 20249.289.289.289.289.06-
Jun 3, 20249.249.249.249.249.02-
May 31, 2024 0.03 Dividend
May 31, 20249.189.189.189.188.96-
May 30, 20249.159.159.159.158.91-
May 29, 20249.129.129.129.128.88-
May 28, 20249.159.159.159.158.91-
May 24, 20249.209.209.209.208.96-
May 23, 20249.199.199.199.198.95-
May 22, 20249.229.229.229.228.98-
May 21, 20249.249.249.249.249.00-
May 20, 20249.229.229.229.228.98-
May 17, 20249.239.239.239.238.99-
May 16, 20249.269.269.269.269.02-
May 15, 20249.299.299.299.299.05-
May 14, 20249.229.229.229.228.98-
May 13, 20249.209.209.209.208.96-
May 10, 20249.199.199.199.198.95-
May 9, 20249.229.229.229.228.98-
May 8, 20249.199.199.199.198.95-
May 7, 20249.219.219.219.218.97-
May 6, 20249.199.199.199.198.95-
May 3, 20249.199.199.199.198.95-
May 2, 20249.149.149.149.148.90-
May 1, 20249.109.109.109.108.86-
Apr 30, 2024 0.03 Dividend
Apr 30, 20249.069.069.069.068.82-
Apr 29, 20249.109.109.109.108.84-
Apr 26, 20249.089.089.089.088.82-
Apr 25, 20249.069.069.069.068.80-
Apr 24, 20249.099.099.099.098.83-
Apr 23, 20249.129.129.129.128.86-
Apr 22, 20249.109.109.109.108.84-
Apr 19, 20249.109.109.109.108.84-
Apr 18, 20249.099.099.099.098.83-
Apr 17, 20249.129.129.129.128.86-
Apr 16, 20249.089.089.089.088.82-

Related Tickers