Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

American Funds AMCAP F3 (FMACX)

36.70
-2.12
(-5.46%)
At close: April 4 at 8:00:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202536.7036.7036.7036.7036.70-
Apr 3, 202538.8238.8238.8238.8238.82-
Apr 2, 202540.9040.9040.9040.9040.90-
Apr 1, 202540.5240.5240.5240.5240.52-
Mar 31, 202540.3040.3040.3040.3040.30-
Mar 28, 202540.3440.3440.3440.3440.34-
Mar 27, 202541.2941.2941.2941.2941.29-
Mar 26, 202541.5141.5141.5141.5141.51-
Mar 25, 202542.2442.2442.2442.2442.24-
Mar 24, 202542.1742.1742.1742.1742.17-
Mar 21, 202541.3941.3941.3941.3941.39-
Mar 20, 202541.3241.3241.3241.3241.32-
Mar 19, 202541.4341.4341.4341.4341.43-
Mar 18, 202540.8240.8240.8240.8240.82-
Mar 17, 202541.4741.4741.4741.4741.47-
Mar 14, 202541.1541.1541.1541.1541.15-
Mar 13, 202540.2940.2940.2940.2940.29-
Mar 12, 202541.0041.0041.0041.0041.00-
Mar 11, 202540.6540.6540.6540.6540.65-
Mar 10, 202540.7340.7340.7340.7340.73-
Mar 7, 202541.9741.9741.9741.9741.97-
Mar 6, 202541.9141.9141.9141.9141.91-
Mar 5, 202542.8742.8742.8742.8742.87-
Mar 4, 202542.1742.1742.1742.1742.17-
Mar 3, 202542.5642.5642.5642.5642.56-
Feb 28, 202543.4243.4243.4243.4243.42-
Feb 27, 202542.8142.8142.8142.8142.81-
Feb 26, 202543.7543.7543.7543.7543.75-
Feb 25, 202543.4843.4843.4843.4843.48-
Feb 24, 202543.7143.7143.7143.7143.71-
Feb 21, 202544.0144.0144.0144.0144.01-
Feb 20, 202544.9644.9644.9644.9644.96-
Feb 19, 202545.2145.2145.2145.2145.21-
Feb 18, 202545.1645.1645.1645.1645.16-
Feb 14, 202545.1645.1645.1645.1645.16-
Feb 13, 202545.2645.2645.2645.2645.26-
Feb 12, 202544.9144.9144.9144.9144.91-
Feb 11, 202545.0645.0645.0645.0645.06-
Feb 10, 202545.1545.1545.1545.1545.15-
Feb 7, 202544.7944.7944.7944.7944.79-
Feb 6, 202545.2245.2245.2245.2245.22-
Feb 5, 202545.0245.0245.0245.0245.02-
Feb 4, 202544.8644.8644.8644.8644.86-
Feb 3, 202544.4944.4944.4944.4944.49-
Jan 31, 202544.8244.8244.8244.8244.82-
Jan 30, 202544.9344.9344.9344.9344.93-
Jan 29, 202544.6044.6044.6044.6044.60-
Jan 28, 202544.8644.8644.8644.8644.86-
Jan 27, 202544.2944.2944.2944.2944.29-
Jan 24, 202545.1145.1145.1145.1145.11-
Jan 23, 202545.1345.1345.1345.1345.13-
Jan 22, 202544.8744.8744.8744.8744.87-
Jan 21, 202544.4944.4944.4944.4944.49-
Jan 17, 202544.0144.0144.0144.0144.01-
Jan 16, 202543.6443.6443.6443.6443.64-
Jan 15, 202543.5943.5943.5943.5943.59-
Jan 14, 202542.9642.9642.9642.9642.96-
Jan 13, 202542.9742.9742.9742.9742.97-
Jan 10, 202542.9642.9642.9642.9642.96-
Jan 8, 202543.5443.5443.5443.5443.54-
Jan 7, 202543.4243.4243.4243.4243.42-
Jan 6, 202543.9543.9543.9543.9543.95-
Jan 3, 202543.6443.6443.6443.6443.64-
Jan 2, 202543.1043.1043.1043.1043.10-
Dec 31, 202443.0943.0943.0943.0943.09-
Dec 30, 202443.3243.3243.3243.3243.32-
Dec 27, 202443.8143.8143.8143.8143.81-
Dec 26, 202444.2744.2744.2744.2744.27-
Dec 24, 202444.2844.2844.2844.2844.28-
Dec 23, 202443.8643.8643.8643.8643.86-
Dec 20, 202443.4943.4943.4943.4943.49-
Dec 19, 202443.0643.0643.0643.0643.06-
Dec 18, 202443.2743.2743.2743.2743.27-
Dec 17, 2024 0.28 Dividend
Dec 17, 202444.8344.8344.8344.8344.83-
Dec 17, 2024 2.52 Capital Gains
Dec 16, 202447.9247.9247.9247.9245.11-
Dec 13, 202447.4547.4547.4547.4544.67-
Dec 12, 202447.2047.2047.2047.2044.44-
Dec 11, 202447.5147.5147.5147.5144.73-
Dec 10, 202446.9746.9746.9746.9744.22-
Dec 9, 202447.1047.1047.1047.1044.34-
Dec 6, 202447.4347.4347.4347.4344.65-
Dec 5, 202447.1447.1447.1447.1444.38-
Dec 4, 202447.4847.4847.4847.4844.70-
Dec 3, 202446.9046.9046.9046.9044.15-
Dec 2, 202446.7946.7946.7946.7944.05-
Nov 29, 202446.5546.5546.5546.5543.82-
Nov 27, 202446.2846.2846.2846.2843.57-
Nov 26, 202446.5846.5846.5846.5843.85-
Nov 25, 202446.3646.3646.3646.3643.65-
Nov 22, 202445.9345.9345.9345.9343.24-
Nov 21, 202445.6945.6945.6945.6943.01-
Nov 20, 202445.5645.5645.5645.5642.89-
Nov 19, 202445.4545.4545.4545.4542.79-
Nov 18, 202445.2745.2745.2745.2742.62-
Nov 15, 202445.1945.1945.1945.1942.54-
Nov 14, 202446.1046.1046.1046.1043.40-
Nov 13, 202446.5846.5846.5846.5843.85-
Nov 12, 202446.6446.6446.6446.6443.91-
Nov 11, 202446.7746.7746.7746.7744.03-
Nov 8, 202446.5746.5746.5746.5743.84-
Nov 7, 202446.3146.3146.3146.3143.60-
Nov 6, 202446.0146.0146.0146.0143.32-
Nov 5, 202445.0045.0045.0045.0042.36-
Nov 4, 202444.4444.4444.4444.4441.84-
Nov 1, 202444.4944.4944.4944.4941.88-
Oct 31, 202444.2144.2144.2144.2141.62-
Oct 30, 202445.1545.1545.1545.1542.51-
Oct 29, 202445.2845.2845.2845.2842.63-
Oct 28, 202445.0645.0645.0645.0642.42-
Oct 25, 202444.9744.9744.9744.9742.34-
Oct 24, 202444.9244.9244.9244.9242.29-
Oct 23, 202444.9144.9144.9144.9142.28-
Oct 22, 202445.4445.4445.4445.4442.78-
Oct 21, 202445.4945.4945.4945.4942.83-
Oct 18, 202445.6945.6945.6945.6943.01-
Oct 17, 202445.5245.5245.5245.5242.85-
Oct 16, 202445.4745.4745.4745.4742.81-
Oct 15, 202445.3645.3645.3645.3642.70-
Oct 14, 202445.8145.8145.8145.8143.13-
Oct 11, 202445.5045.5045.5045.5042.84-
Oct 10, 202445.1445.1445.1445.1442.50-
Oct 9, 202445.2445.2445.2445.2442.59-
Oct 8, 202444.8844.8844.8844.8842.25-
Oct 7, 202444.3744.3744.3744.3741.77-
Oct 4, 202444.8244.8244.8244.8242.20-
Oct 3, 202444.3944.3944.3944.3941.79-
Oct 2, 202444.5844.5844.5844.5841.97-
Oct 1, 202444.5144.5144.5144.5141.90-
Sep 30, 202444.8944.8944.8944.8942.26-
Sep 27, 202444.7944.7944.7944.7942.17-
Sep 26, 202444.9344.9344.9344.9342.30-
Sep 25, 202444.7344.7344.7344.7342.11-
Sep 24, 202444.8344.8344.8344.8342.20-
Sep 23, 202444.7144.7144.7144.7142.09-
Sep 20, 202444.6144.6144.6144.6142.00-
Sep 19, 202444.6844.6844.6844.6842.06-
Sep 18, 202443.8743.8743.8743.8741.30-
Sep 17, 202443.9743.9743.9743.9741.40-
Sep 16, 202443.9343.9343.9343.9341.36-
Sep 13, 202443.9143.9143.9143.9141.34-
Sep 12, 202443.5643.5643.5643.5641.01-
Sep 11, 202443.1143.1143.1143.1140.59-
Sep 10, 202442.4942.4942.4942.4940.00-
Sep 9, 202442.2742.2742.2742.2739.79-
Sep 6, 202441.8541.8541.8541.8539.40-
Sep 5, 202442.6142.6142.6142.6140.11-
Sep 4, 202442.8242.8242.8242.8240.31-
Sep 3, 202442.9442.9442.9442.9440.43-
Aug 30, 202443.9443.9443.9443.9441.37-
Aug 29, 202443.6143.6143.6143.6141.06-
Aug 28, 202443.5243.5243.5243.5240.97-
Aug 27, 202443.8043.8043.8043.8041.24-
Aug 26, 202443.6943.6943.6943.6941.13-
Aug 23, 202443.9243.9243.9243.9241.35-
Aug 22, 202443.4143.4143.4143.4140.87-
Aug 21, 202443.8443.8443.8443.8441.27-
Aug 20, 202443.6443.6443.6443.6441.08-
Aug 19, 202443.6943.6943.6943.6941.13-
Aug 16, 202443.2843.2843.2843.2840.75-
Aug 15, 202443.3043.3043.3043.3040.76-
Aug 14, 202442.5042.5042.5042.5040.01-
Aug 13, 202442.3942.3942.3942.3939.91-
Aug 12, 202441.6941.6941.6941.6939.25-
Aug 9, 202441.7741.7741.7741.7739.32-
Aug 8, 202441.5541.5541.5541.5539.12-
Aug 7, 202440.5240.5240.5240.5238.15-
Aug 6, 202440.8640.8640.8640.8638.47-
Aug 5, 202440.4340.4340.4340.4338.06-
Aug 2, 202441.5041.5041.5041.5039.07-
Aug 1, 202442.4242.4242.4242.4239.94-
Jul 31, 202443.0443.0443.0443.0440.52-
Jul 30, 202442.3142.3142.3142.3139.83-
Jul 29, 202442.4242.4242.4242.4239.94-
Jul 26, 202442.4042.4042.4042.4039.92-
Jul 25, 202441.9941.9941.9941.9939.53-
Jul 24, 202442.1442.1442.1442.1439.67-
Jul 23, 202443.2843.2843.2843.2840.75-
Jul 22, 202443.0843.0843.0843.0840.56-
Jul 19, 202442.5642.5642.5642.5640.07-
Jul 18, 202442.7342.7342.7342.7340.23-
Jul 17, 202443.1043.1043.1043.1040.58-
Jul 16, 202444.1344.1344.1344.1341.55-
Jul 15, 202443.7743.7743.7743.7741.21-
Jul 12, 202443.7143.7143.7143.7141.15-
Jul 11, 202443.5243.5243.5243.5240.97-
Jul 10, 202443.6443.6443.6443.6441.08-
Jul 9, 202443.2943.2943.2943.2940.76-
Jul 8, 202443.4543.4543.4543.4540.91-
Jul 5, 202443.4743.4743.4743.4740.92-
Jul 3, 202443.2243.2243.2243.2240.69-
Jul 2, 202442.9942.9942.9942.9940.47-
Jul 1, 202442.7742.7742.7742.7740.27-
Jun 28, 202442.7842.7842.7842.7840.27-
Jun 27, 202442.9442.9442.9442.9440.43-
Jun 26, 202442.8642.8642.8642.8640.35-
Jun 25, 202442.8042.8042.8042.8040.29-
Jun 24, 202442.6842.6842.6842.6840.18-
Jun 21, 202442.7942.7942.7942.7940.28-
Jun 20, 202442.8142.8142.8142.8140.30-
Jun 18, 202442.9442.9442.9442.9440.43-
Jun 17, 202442.9242.9242.9242.9240.41-
Jun 14, 202442.5242.5242.5242.5240.03-
Jun 13, 202442.6142.6142.6142.6140.11-
Jun 12, 2024 0.00 Dividend
Jun 12, 202442.5142.5142.5142.5140.02-
Jun 12, 2024 0.81 Capital Gains
Jun 11, 202442.8342.8342.8342.8339.56-
Jun 10, 202442.7242.7242.7242.7239.46-
Jun 7, 202442.5142.5142.5142.5139.26-
Jun 6, 202442.6542.6542.6542.6539.39-
Jun 5, 202442.6442.6442.6442.6439.38-
Jun 4, 202441.8841.8841.8841.8838.68-
Jun 3, 202441.8741.8741.8741.8738.67-
May 31, 202441.8441.8441.8441.8438.64-
May 30, 202441.6141.6141.6141.6138.43-
May 29, 202442.0342.0342.0342.0338.82-
May 28, 202442.3942.3942.3942.3939.15-
May 24, 202442.5542.5542.5542.5539.30-
May 23, 202442.2042.2042.2042.2038.98-
May 22, 202442.5242.5242.5242.5239.27-
May 21, 202442.6442.6442.6442.6439.38-
May 20, 202442.6442.6442.6442.6439.38-
May 17, 202442.4342.4342.4342.4339.19-
May 16, 202442.4442.4442.4442.4439.20-
May 15, 202442.6642.6642.6642.6639.40-
May 14, 202442.0942.0942.0942.0938.88-
May 13, 202441.8741.8741.8741.8738.67-
May 10, 202442.0042.0042.0042.0038.79-
May 9, 202441.8841.8841.8841.8838.68-
May 8, 202441.7241.7241.7241.7238.53-
May 7, 202441.8241.8241.8241.8238.63-
May 6, 202441.7141.7141.7141.7138.52-
May 3, 202441.1541.1541.1541.1538.01-
May 2, 202440.6840.6840.6840.6837.57-
May 1, 202440.3740.3740.3740.3737.29-
Apr 30, 202440.4640.4640.4640.4637.37-
Apr 29, 202441.1241.1241.1241.1237.98-
Apr 26, 202441.0741.0741.0741.0737.93-
Apr 25, 202440.6440.6440.6440.6437.54-
Apr 24, 202440.8540.8540.8540.8537.73-
Apr 23, 202440.9140.9140.9140.9137.79-
Apr 22, 202440.1740.1740.1740.1737.10-
Apr 19, 202439.8739.8739.8739.8736.82-
Apr 18, 202440.4040.4040.4040.4037.31-
Apr 17, 202440.6440.6440.6440.6437.54-
Apr 16, 202440.9940.9940.9940.9937.86-
Apr 15, 202441.0041.0041.0041.0037.87-
Apr 12, 202441.6141.6141.6141.6138.43-
Apr 11, 202442.3442.3442.3442.3439.11-
Apr 10, 202442.0142.0142.0142.0138.80-
Apr 9, 202442.4442.4442.4442.4439.20-
Apr 8, 202442.3742.3742.3742.3739.13-
Apr 5, 202442.3342.3342.3342.3339.10-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.