Nasdaq - Delayed Quote USD

American Funds Interm Bd Fd of Amer F2 (IBAFX)

12.68
+0.08
+(0.63%)
As of 8:06:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202512.6812.6812.6812.6812.68-
Apr 2, 202512.6012.6012.6012.6012.60-
Apr 1, 202512.6212.6212.6212.6212.62-
Mar 31, 2025 0.05 Dividend
Mar 31, 202512.6012.6012.6012.6012.60-
Mar 28, 202512.5912.5912.5912.5912.55-
Mar 27, 202512.5412.5412.5412.5412.50-
Mar 26, 202512.5412.5412.5412.5412.50-
Mar 25, 202512.5612.5612.5612.5612.52-
Mar 24, 202512.5412.5412.5412.5412.50-
Mar 21, 202512.5812.5812.5812.5812.54-
Mar 20, 202512.5912.5912.5912.5912.55-
Mar 19, 202512.5812.5812.5812.5812.54-
Mar 18, 202512.5512.5512.5512.5512.51-
Mar 17, 202512.5412.5412.5412.5412.50-
Mar 14, 202512.5412.5412.5412.5412.50-
Mar 13, 202512.5712.5712.5712.5712.53-
Mar 12, 202512.5512.5512.5512.5512.51-
Mar 11, 202512.5712.5712.5712.5712.53-
Mar 10, 202512.6012.6012.6012.6012.55-
Mar 7, 202512.5612.5612.5612.5612.52-
Mar 6, 202512.5712.5712.5712.5712.53-
Mar 5, 202512.5612.5612.5612.5612.52-
Mar 4, 202512.5912.5912.5912.5912.55-
Mar 3, 202512.6012.6012.6012.6012.55-
Feb 28, 2025 0.04 Dividend
Feb 28, 202512.5912.5912.5912.5912.55-
Feb 27, 202512.5512.5512.5512.5512.46-
Feb 26, 202512.5612.5612.5612.5612.47-
Feb 25, 202512.5412.5412.5412.5412.45-
Feb 24, 202512.5012.5012.5012.5012.41-
Feb 21, 202512.4812.4812.4812.4812.39-
Feb 20, 202512.4412.4412.4412.4412.35-
Feb 19, 202512.4312.4312.4312.4312.34-
Feb 18, 202512.4212.4212.4212.4212.33-
Feb 14, 202512.4412.4412.4412.4412.35-
Feb 13, 202512.4112.4112.4112.4112.32-
Feb 12, 202512.3712.3712.3712.3712.28-
Feb 11, 202512.4212.4212.4212.4212.33-
Feb 10, 202512.4312.4312.4312.4312.34-
Feb 7, 202512.4312.4312.4312.4312.34-
Feb 6, 202512.4612.4612.4612.4612.37-
Feb 5, 202512.4712.4712.4712.4712.38-
Feb 4, 202512.4412.4412.4412.4412.35-
Feb 3, 202512.4212.4212.4212.4212.33-
Jan 31, 2025 0.04 Dividend
Jan 31, 202512.4412.4412.4412.4412.35-
Jan 30, 202512.4512.4512.4512.4512.32-
Jan 29, 202512.4412.4412.4412.4412.31-
Jan 28, 202512.4512.4512.4512.4512.32-
Jan 27, 202512.4512.4512.4512.4512.32-
Jan 24, 202512.4012.4012.4012.4012.27-
Jan 23, 202512.3912.3912.3912.3912.26-
Jan 22, 202512.4012.4012.4012.4012.27-
Jan 21, 202512.4112.4112.4112.4112.28-
Jan 17, 202512.4012.4012.4012.4012.27-
Jan 16, 202512.4112.4112.4112.4112.28-
Jan 15, 202512.3912.3912.3912.3912.26-
Jan 14, 202512.3212.3212.3212.3212.19-
Jan 13, 202512.3112.3112.3112.3112.18-
Jan 10, 202512.3212.3212.3212.3212.19-
Jan 8, 202512.3912.3912.3912.3912.26-
Jan 7, 202512.3812.3812.3812.3812.25-
Jan 6, 202512.4012.4012.4012.4012.27-
Jan 3, 202512.4012.4012.4012.4012.27-
Jan 2, 202512.4112.4112.4112.4112.28-
Dec 31, 2024 0.05 Dividend
Dec 31, 202412.4112.4112.4112.4112.28-
Dec 30, 202412.4212.4212.4212.4212.24-
Dec 27, 202412.3812.3812.3812.3812.20-
Dec 26, 202412.3812.3812.3812.3812.20-
Dec 24, 202412.3812.3812.3812.3812.20-
Dec 23, 202412.3812.3812.3812.3812.20-
Dec 20, 202412.4012.4012.4012.4012.22-
Dec 19, 202412.3812.3812.3812.3812.20-
Dec 18, 202412.3912.3912.3912.3912.21-
Dec 17, 202412.4512.4512.4512.4512.27-
Dec 16, 202412.4612.4612.4612.4612.28-
Dec 13, 202412.4612.4612.4612.4612.28-
Dec 12, 202412.4912.4912.4912.4912.31-
Dec 11, 202412.5112.5112.5112.5112.33-
Dec 10, 202412.5212.5212.5212.5212.34-
Dec 9, 202412.5312.5312.5312.5312.35-
Dec 6, 202412.5512.5512.5512.5512.37-
Dec 5, 202412.5212.5212.5212.5212.34-
Dec 4, 202412.5312.5312.5312.5312.35-
Dec 3, 202412.5012.5012.5012.5012.32-
Dec 2, 202412.5012.5012.5012.5012.32-
Nov 29, 2024 0.04 Dividend
Nov 29, 202412.5112.5112.5112.5112.33-
Nov 27, 202412.4912.4912.4912.4912.27-
Nov 26, 202412.4612.4612.4612.4612.24-
Nov 25, 202412.4712.4712.4712.4712.25-
Nov 22, 202412.4112.4112.4112.4112.19-
Nov 21, 202412.4112.4112.4112.4112.19-
Nov 20, 202412.4212.4212.4212.4212.20-
Nov 19, 202412.4412.4412.4412.4412.22-
Nov 18, 202412.4312.4312.4312.4312.21-
Nov 15, 202412.4212.4212.4212.4212.20-
Nov 14, 202412.4212.4212.4212.4212.20-
Nov 13, 202412.4312.4312.4312.4312.21-
Nov 12, 202412.4112.4112.4112.4112.19-
Nov 11, 202412.4512.4512.4512.4512.23-
Nov 8, 202412.4712.4712.4712.4712.25-
Nov 7, 202412.4812.4812.4812.4812.26-
Nov 6, 202412.4312.4312.4312.4312.21-
Nov 5, 202412.4712.4712.4712.4712.25-
Nov 4, 202412.4812.4812.4812.4812.26-
Nov 1, 202412.4512.4512.4512.4512.23-
Oct 31, 2024 0.05 Dividend
Oct 31, 202412.4812.4812.4812.4812.26-
Oct 30, 202412.4912.4912.4912.4912.23-
Oct 29, 202412.5112.5112.5112.5112.25-
Oct 28, 202412.5012.5012.5012.5012.24-
Oct 25, 202412.5212.5212.5212.5212.25-
Oct 24, 202412.5412.5412.5412.5412.27-
Oct 23, 202412.5312.5312.5312.5312.26-
Oct 22, 202412.5512.5512.5512.5512.28-
Oct 21, 202412.5612.5612.5612.5612.29-
Oct 18, 202412.6112.6112.6112.6112.34-
Oct 17, 202412.6012.6012.6012.6012.33-
Oct 16, 202412.6212.6212.6212.6212.35-
Oct 15, 202412.6212.6212.6212.6212.35-
Oct 14, 202412.5912.5912.5912.5912.32-
Oct 11, 202412.6112.6112.6112.6112.34-
Oct 10, 202412.6012.6012.6012.6012.33-
Oct 9, 202412.5912.5912.5912.5912.32-
Oct 8, 202412.6112.6112.6112.6112.34-
Oct 7, 202412.6012.6012.6012.6012.33-
Oct 4, 202412.6312.6312.6312.6312.36-
Oct 3, 202412.7212.7212.7212.7212.45-
Oct 2, 202412.7612.7612.7612.7612.49-
Oct 1, 202412.7712.7712.7712.7712.50-
Sep 30, 2024 0.05 Dividend
Sep 30, 202412.7512.7512.7512.7512.48-
Sep 27, 202412.7812.7812.7812.7812.47-
Sep 26, 202412.7612.7612.7612.7612.45-
Sep 25, 202412.7812.7812.7812.7812.47-
Sep 24, 202412.8012.8012.8012.8012.48-
Sep 23, 202412.7912.7912.7912.7912.48-
Sep 20, 202412.7912.7912.7912.7912.48-
Sep 19, 202412.7912.7912.7912.7912.48-
Sep 18, 202412.7812.7812.7812.7812.47-
Sep 17, 202412.7912.7912.7912.7912.48-
Sep 16, 202412.8112.8112.8112.8112.49-
Sep 13, 202412.8012.8012.8012.8012.48-
Sep 12, 202412.7712.7712.7712.7712.46-
Sep 11, 202412.7812.7812.7812.7812.47-
Sep 10, 202412.7912.7912.7912.7912.48-
Sep 9, 202412.7712.7712.7712.7712.46-
Sep 6, 202412.7712.7712.7712.7712.46-
Sep 5, 202412.7312.7312.7312.7312.42-
Sep 4, 202412.7212.7212.7212.7212.41-
Sep 3, 202412.6812.6812.6812.6812.37-
Aug 30, 2024 0.05 Dividend
Aug 30, 202412.6612.6612.6612.6612.35-
Aug 29, 202412.6712.6712.6712.6712.31-
Aug 28, 202412.6912.6912.6912.6912.33-
Aug 27, 202412.6912.6912.6912.6912.33-
Aug 26, 202412.6812.6812.6812.6812.32-
Aug 23, 202412.6912.6912.6912.6912.33-
Aug 22, 202412.6412.6412.6412.6412.28-
Aug 21, 202412.6812.6812.6812.6812.32-
Aug 20, 202412.6512.6512.6512.6512.29-
Aug 19, 202412.6212.6212.6212.6212.26-
Aug 16, 202412.6212.6212.6212.6212.26-
Aug 15, 202412.6112.6112.6112.6112.25-
Aug 14, 202412.6612.6612.6612.6612.30-
Aug 13, 202412.6612.6612.6612.6612.30-
Aug 12, 202412.6312.6312.6312.6312.27-
Aug 9, 202412.6112.6112.6112.6112.25-
Aug 8, 202412.6112.6112.6112.6112.25-
Aug 7, 202412.6312.6312.6312.6312.27-
Aug 6, 202412.6412.6412.6412.6412.28-
Aug 5, 202412.6812.6812.6812.6812.32-
Aug 2, 202412.7012.7012.7012.7012.34-
Aug 1, 202412.5912.5912.5912.5912.24-
Jul 31, 2024 0.05 Dividend
Jul 31, 202412.5312.5312.5312.5312.18-
Jul 30, 202412.5012.5012.5012.5012.10-
Jul 29, 202412.4912.4912.4912.4912.09-
Jul 26, 202412.4912.4912.4912.4912.09-
Jul 25, 202412.4612.4612.4612.4612.06-
Jul 24, 202412.4612.4612.4612.4612.06-
Jul 23, 202412.4512.4512.4512.4512.05-
Jul 22, 202412.4512.4512.4512.4512.05-
Jul 19, 202412.4512.4512.4512.4512.05-
Jul 18, 202412.4712.4712.4712.4712.07-
Jul 17, 202412.4912.4912.4912.4912.09-
Jul 16, 202412.4912.4912.4912.4912.09-
Jul 15, 202412.4812.4812.4812.4812.08-
Jul 12, 202412.4812.4812.4812.4812.08-
Jul 11, 202412.4612.4612.4612.4612.06-
Jul 10, 202412.4012.4012.4012.4012.01-
Jul 9, 202412.4112.4112.4112.4112.02-
Jul 8, 202412.4112.4112.4112.4112.02-
Jul 5, 202412.4112.4112.4112.4112.02-
Jul 3, 202412.3712.3712.3712.3711.98-
Jul 2, 202412.3312.3312.3312.3311.94-
Jul 1, 202412.3112.3112.3112.3111.92-
Jun 28, 2024 0.04 Dividend
Jun 28, 202412.3412.3412.3412.3411.95-
Jun 27, 202412.3612.3612.3612.3611.92-
Jun 26, 202412.3412.3412.3412.3411.90-
Jun 25, 202412.3712.3712.3712.3711.93-
Jun 24, 202412.3712.3712.3712.3711.93-
Jun 21, 202412.3812.3812.3812.3811.94-
Jun 20, 202412.3812.3812.3812.3811.94-
Jun 18, 202412.3912.3912.3912.3911.95-
Jun 17, 202412.3612.3612.3612.3611.92-
Jun 14, 202412.4012.4012.4012.4011.96-
Jun 13, 202412.4012.4012.4012.4011.96-
Jun 12, 202412.3712.3712.3712.3711.93-
Jun 11, 202412.3312.3312.3312.3311.90-
Jun 10, 202412.3012.3012.3012.3011.87-
Jun 7, 202412.3012.3012.3012.3011.87-
Jun 6, 202412.3712.3712.3712.3711.93-
Jun 5, 202412.3712.3712.3712.3711.93-
Jun 4, 202412.3512.3512.3512.3511.91-
Jun 3, 202412.3212.3212.3212.3211.89-
May 31, 2024 0.04 Dividend
May 31, 202412.2912.2912.2912.2911.86-
May 30, 202412.2612.2612.2612.2611.79-
May 29, 202412.2312.2312.2312.2311.76-
May 28, 202412.2512.2512.2512.2511.78-
May 24, 202412.2712.2712.2712.2711.79-
May 23, 202412.2712.2712.2712.2711.79-
May 22, 202412.3012.3012.3012.3011.82-
May 21, 202412.3312.3312.3312.3311.85-
May 20, 202412.3112.3112.3112.3111.83-
May 17, 202412.3212.3212.3212.3211.84-
May 16, 202412.3412.3412.3412.3411.86-
May 15, 202412.3712.3712.3712.3711.89-
May 14, 202412.3212.3212.3212.3211.84-
May 13, 202412.3012.3012.3012.3011.82-
May 10, 202412.2912.2912.2912.2911.81-
May 9, 202412.3212.3212.3212.3211.84-
May 8, 202412.2912.2912.2912.2911.81-
May 7, 202412.3012.3012.3012.3011.82-
May 6, 202412.3012.3012.3012.3011.82-
May 3, 202412.3012.3012.3012.3011.82-
May 2, 202412.2612.2612.2612.2611.79-
May 1, 202412.2112.2112.2112.2111.74-
Apr 30, 2024 0.04 Dividend
Apr 30, 202412.1712.1712.1712.1711.70-
Apr 29, 202412.2112.2112.2112.2111.69-
Apr 26, 202412.2012.2012.2012.2011.69-
Apr 25, 202412.1812.1812.1812.1811.67-
Apr 24, 202412.2212.2212.2212.2211.70-
Apr 23, 202412.2312.2312.2312.2311.71-
Apr 22, 202412.2112.2112.2112.2111.69-
Apr 19, 202412.2012.2012.2012.2011.69-
Apr 18, 202412.2012.2012.2012.2011.69-
Apr 17, 202412.2312.2312.2312.2311.71-
Apr 16, 202412.1912.1912.1912.1911.68-
Apr 15, 202412.2212.2212.2212.2211.70-
Apr 12, 202412.2612.2612.2612.2611.74-
Apr 11, 202412.2312.2312.2312.2311.71-
Apr 10, 202412.2312.2312.2312.2311.71-
Apr 9, 202412.3512.3512.3512.3511.83-
Apr 8, 202412.3212.3212.3212.3211.80-
Apr 5, 202412.3412.3412.3412.3411.82-
Apr 4, 202412.3912.3912.3912.3911.87-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%