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

American Funds Cnsrv Gr & Inc F-1 (INPFX)

12.80
-0.42
(-3.18%)
At close: April 4 at 8:01:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.8012.8012.8012.8012.80-
Apr 3, 202513.2213.2213.2213.2213.22-
Apr 2, 202513.4313.4313.4313.4313.43-
Apr 1, 202513.4113.4113.4113.4113.41-
Mar 31, 202513.3713.3713.3713.3713.37-
Mar 28, 202513.3413.3413.3413.3413.34-
Mar 27, 202513.4013.4013.4013.4013.40-
Mar 26, 2025 0.11 Dividend
Mar 26, 202513.4213.4213.4213.4213.42-
Mar 25, 202513.5713.5713.5713.5713.46-
Mar 24, 202513.5713.5713.5713.5713.46-
Mar 21, 202513.5213.5213.5213.5213.41-
Mar 20, 202513.5513.5513.5513.5513.44-
Mar 19, 202513.5713.5713.5713.5713.46-
Mar 18, 202513.5113.5113.5113.5113.40-
Mar 17, 202513.5313.5313.5313.5313.42-
Mar 14, 202513.4513.4513.4513.4513.34-
Mar 13, 202513.3513.3513.3513.3513.24-
Mar 12, 202513.4113.4113.4113.4113.30-
Mar 11, 202513.4113.4113.4113.4113.30-
Mar 10, 202513.4813.4813.4813.4813.37-
Mar 7, 202513.5813.5813.5813.5813.47-
Mar 6, 202513.5313.5313.5313.5313.42-
Mar 5, 202513.6113.6113.6113.6113.50-
Mar 4, 202513.5313.5313.5313.5313.42-
Mar 3, 202513.6313.6313.6313.6313.52-
Feb 28, 202513.6513.6513.6513.6513.54-
Feb 27, 202513.5713.5713.5713.5713.46-
Feb 26, 202513.6413.6413.6413.6413.53-
Feb 25, 202513.6313.6313.6313.6313.52-
Feb 24, 202513.5913.5913.5913.5913.48-
Feb 21, 202513.6013.6013.6013.6013.49-
Feb 20, 202513.6513.6513.6513.6513.54-
Feb 19, 202513.6513.6513.6513.6513.54-
Feb 18, 202513.6413.6413.6413.6413.53-
Feb 14, 202513.6213.6213.6213.6213.51-
Feb 13, 202513.6213.6213.6213.6213.51-
Feb 12, 202513.5513.5513.5513.5513.44-
Feb 11, 202513.5713.5713.5713.5713.46-
Feb 10, 202513.5513.5513.5513.5513.44-
Feb 7, 202513.5113.5113.5113.5113.40-
Feb 6, 202513.5913.5913.5913.5913.48-
Feb 5, 202513.5513.5513.5513.5513.44-
Feb 4, 202513.4713.4713.4713.4713.36-
Feb 3, 202513.4313.4313.4313.4313.32-
Jan 31, 202513.4713.4713.4713.4713.36-
Jan 30, 202513.4913.4913.4913.4913.38-
Jan 29, 202513.4313.4313.4313.4313.32-
Jan 28, 202513.4413.4413.4413.4413.33-
Jan 27, 202513.4413.4413.4413.4413.33-
Jan 24, 202513.4713.4713.4713.4713.36-
Jan 23, 202513.4413.4413.4413.4413.33-
Jan 22, 202513.4013.4013.4013.4013.29-
Jan 21, 202513.4213.4213.4213.4213.31-
Jan 17, 202513.3113.3113.3113.3113.20-
Jan 16, 202513.2613.2613.2613.2613.15-
Jan 15, 202513.2113.2113.2113.2113.10-
Jan 14, 202513.1013.1013.1013.1012.99-
Jan 13, 202513.0513.0513.0513.0512.95-
Jan 10, 202513.0513.0513.0513.0512.95-
Jan 8, 202513.1713.1713.1713.1713.06-
Jan 7, 202513.1613.1613.1613.1613.05-
Jan 6, 202513.2113.2113.2113.2113.10-
Jan 3, 202513.1913.1913.1913.1913.08-
Jan 2, 202513.1513.1513.1513.1513.04-
Dec 31, 202413.1413.1413.1413.1413.03-
Dec 30, 202413.1513.1513.1513.1513.04-
Dec 27, 2024 0.17 Dividend
Dec 27, 202413.2013.2013.2013.2013.09-
Dec 27, 2024 0.17 Capital Gains
Dec 26, 202413.5713.5713.5713.5713.13-
Dec 24, 202413.5613.5613.5613.5613.12-
Dec 23, 202413.5013.5013.5013.5013.06-
Dec 20, 202413.4713.4713.4713.4713.03-
Dec 19, 202413.3913.3913.3913.3912.96-
Dec 18, 202413.4413.4413.4413.4413.00-
Dec 17, 202413.6613.6613.6613.6613.22-
Dec 16, 202413.7113.7113.7113.7113.27-
Dec 13, 202413.7013.7013.7013.7013.26-
Dec 12, 202413.6613.6613.6613.6613.22-
Dec 11, 202413.7213.7213.7213.7213.27-
Dec 10, 202413.7013.7013.7013.7013.26-
Dec 9, 202413.7413.7413.7413.7413.29-
Dec 6, 202413.7813.7813.7813.7813.33-
Dec 5, 202413.7713.7713.7713.7713.32-
Dec 4, 202413.7713.7713.7713.7713.32-
Dec 3, 202413.7513.7513.7513.7513.30-
Dec 2, 202413.7613.7613.7613.7613.31-
Nov 29, 202413.7713.7713.7713.7713.32-
Nov 27, 202413.7213.7213.7213.7213.27-
Nov 26, 202413.7113.7113.7113.7113.27-
Nov 25, 202413.7113.7113.7113.7113.27-
Nov 22, 202413.6413.6413.6413.6413.20-
Nov 21, 202413.6113.6113.6113.6113.17-
Nov 20, 202413.5513.5513.5513.5513.11-
Nov 19, 202413.5613.5613.5613.5613.12-
Nov 18, 202413.5613.5613.5613.5613.12-
Nov 15, 202413.5113.5113.5113.5113.07-
Nov 14, 202413.5713.5713.5713.5713.13-
Nov 13, 202413.6113.6113.6113.6113.17-
Nov 12, 202413.6213.6213.6213.6213.18-
Nov 11, 202413.7113.7113.7113.7113.27-
Nov 8, 202413.7313.7313.7313.7313.28-
Nov 7, 202413.7113.7113.7113.7113.27-
Nov 6, 202413.6413.6413.6413.6413.20-
Nov 5, 202413.5813.5813.5813.5813.14-
Nov 4, 202413.5113.5113.5113.5113.07-
Nov 1, 202413.5013.5013.5013.5013.06-
Oct 31, 202413.5213.5213.5213.5213.08-
Oct 30, 202413.5913.5913.5913.5913.15-
Oct 29, 202413.6113.6113.6113.6113.17-
Oct 28, 202413.6213.6213.6213.6213.18-
Oct 25, 202413.5913.5913.5913.5913.15-
Oct 24, 202413.6313.6313.6313.6313.19-
Oct 23, 202413.6213.6213.6213.6213.18-
Oct 22, 202413.6713.6713.6713.6713.23-
Oct 21, 202413.6713.6713.6713.6713.23-
Oct 18, 202413.7513.7513.7513.7513.30-
Oct 17, 202413.7313.7313.7313.7313.28-
Oct 16, 202413.7413.7413.7413.7413.29-
Oct 15, 202413.7013.7013.7013.7013.26-
Oct 14, 202413.7413.7413.7413.7413.29-
Oct 11, 202413.7013.7013.7013.7013.26-
Oct 10, 202413.6513.6513.6513.6513.21-
Oct 9, 202413.6713.6713.6713.6713.23-
Oct 8, 202413.6413.6413.6413.6413.20-
Oct 7, 202413.6213.6213.6213.6213.18-
Oct 4, 202413.6813.6813.6813.6813.24-
Oct 3, 202413.6713.6713.6713.6713.23-
Oct 2, 202413.7113.7113.7113.7113.27-
Oct 1, 202413.7213.7213.7213.7213.27-
Sep 30, 202413.7313.7313.7313.7313.28-
Sep 27, 202413.7313.7313.7313.7313.28-
Sep 26, 202413.7113.7113.7113.7113.27-
Sep 25, 2024 0.12 Dividend
Sep 25, 202413.6713.6713.6713.6713.23-
Sep 24, 202413.8413.8413.8413.8413.27-
Sep 23, 202413.8113.8113.8113.8113.25-
Sep 20, 202413.7913.7913.7913.7913.23-
Sep 19, 202413.7913.7913.7913.7913.23-
Sep 18, 202413.7013.7013.7013.7013.14-
Sep 17, 202413.7313.7313.7313.7313.17-
Sep 16, 202413.7513.7513.7513.7513.19-
Sep 13, 202413.6913.6913.6913.6913.13-
Sep 12, 202413.6313.6313.6313.6313.07-
Sep 11, 202413.5813.5813.5813.5813.02-
Sep 10, 202413.5613.5613.5613.5613.01-
Sep 9, 202413.5413.5413.5413.5412.99-
Sep 6, 202413.4713.4713.4713.4712.92-
Sep 5, 202413.5513.5513.5513.5513.00-
Sep 4, 202413.5713.5713.5713.5713.01-
Sep 3, 202413.5513.5513.5513.5513.00-
Aug 30, 202413.6413.6413.6413.6413.08-
Aug 29, 202413.6013.6013.6013.6013.04-
Aug 28, 202413.6013.6013.6013.6013.04-
Aug 27, 202413.6213.6213.6213.6213.06-
Aug 26, 202413.6113.6113.6113.6113.05-
Aug 23, 202413.6113.6113.6113.6113.05-
Aug 22, 202413.5113.5113.5113.5112.96-
Aug 21, 202413.5513.5513.5513.5513.00-
Aug 20, 202413.5113.5113.5113.5112.96-
Aug 19, 202413.5213.5213.5213.5212.97-
Aug 16, 202413.4513.4513.4513.4512.90-
Aug 15, 202413.4313.4313.4313.4312.88-
Aug 14, 202413.3613.3613.3613.3612.81-
Aug 13, 202413.3213.3213.3213.3212.78-
Aug 12, 202413.2213.2213.2213.2212.68-
Aug 9, 202413.2113.2113.2113.2112.67-
Aug 8, 202413.1813.1813.1813.1812.64-
Aug 7, 202413.0713.0713.0713.0712.54-
Aug 6, 202413.0913.0913.0913.0912.55-
Aug 5, 202413.0513.0513.0513.0512.52-
Aug 2, 202413.2313.2313.2313.2312.69-
Aug 1, 202413.2913.2913.2913.2912.75-
Jul 31, 202413.3413.3413.3413.3412.79-
Jul 30, 202413.2513.2513.2513.2512.71-
Jul 29, 202413.2413.2413.2413.2412.70-
Jul 26, 202413.2313.2313.2313.2312.69-
Jul 25, 202413.1413.1413.1413.1412.60-
Jul 24, 202413.1413.1413.1413.1412.60-
Jul 23, 202413.2213.2213.2213.2212.68-
Jul 22, 202413.2213.2213.2213.2212.68-
Jul 19, 202413.1813.1813.1813.1812.64-
Jul 18, 202413.2313.2313.2313.2312.69-
Jul 17, 202413.2913.2913.2913.2912.75-
Jul 16, 202413.3113.3113.3113.3112.77-
Jul 15, 202413.2413.2413.2413.2412.70-
Jul 12, 202413.2413.2413.2413.2412.70-
Jul 11, 202413.2013.2013.2013.2012.66-
Jul 10, 202413.1413.1413.1413.1412.60-
Jul 9, 202413.0713.0713.0713.0712.54-
Jul 8, 202413.0913.0913.0913.0912.55-
Jul 5, 202413.0813.0813.0813.0812.54-
Jul 3, 202413.0313.0313.0313.0312.50-
Jul 2, 202412.9712.9712.9712.9712.44-
Jul 1, 202412.9412.9412.9412.9412.41-
Jun 28, 202412.9612.9612.9612.9612.43-
Jun 27, 202412.9712.9712.9712.9712.44-
Jun 26, 202412.9712.9712.9712.9712.44-
Jun 25, 2024 0.12 Dividend
Jun 25, 202413.0113.0113.0113.0112.48-
Jun 24, 202413.1513.1513.1513.1512.50-
Jun 21, 202413.1213.1213.1213.1212.47-
Jun 20, 202413.1413.1413.1413.1412.49-
Jun 18, 202413.1313.1313.1313.1312.48-
Jun 17, 202413.1013.1013.1013.1012.45-
Jun 14, 202413.0713.0713.0713.0712.42-
Jun 13, 202413.0813.0813.0813.0812.43-
Jun 12, 202413.0613.0613.0613.0612.42-
Jun 11, 202413.0013.0013.0013.0012.36-
Jun 10, 202413.0113.0113.0113.0112.37-
Jun 7, 202413.0013.0013.0013.0012.36-
Jun 6, 202413.0613.0613.0613.0612.42-
Jun 5, 202413.0513.0513.0513.0512.41-
Jun 4, 202412.9912.9912.9912.9912.35-
Jun 3, 202412.9812.9812.9812.9812.34-
May 31, 202412.9712.9712.9712.9712.33-
May 30, 202412.8812.8812.8812.8812.24-
May 29, 202412.8512.8512.8512.8512.22-
May 28, 202412.9612.9612.9612.9612.32-
May 24, 202413.0013.0013.0013.0012.36-
May 23, 202412.9612.9612.9612.9612.32-
May 22, 202413.0513.0513.0513.0512.41-
May 21, 202413.0813.0813.0813.0812.43-
May 20, 202413.0713.0713.0713.0712.42-
May 17, 202413.0813.0813.0813.0812.43-
May 16, 202413.0913.0913.0913.0912.44-
May 15, 202413.1013.1013.1013.1012.45-
May 14, 202413.0013.0013.0013.0012.36-
May 13, 202412.9612.9612.9612.9612.32-
May 10, 202412.9612.9612.9612.9612.32-
May 9, 202412.9412.9412.9412.9412.30-
May 8, 202412.8912.8912.8912.8912.25-
May 7, 202412.8912.8912.8912.8912.25-
May 6, 202412.8612.8612.8612.8612.23-
May 3, 202412.8012.8012.8012.8012.17-
May 2, 202412.7212.7212.7212.7212.09-
May 1, 202412.6612.6612.6612.6612.04-
Apr 30, 202412.6712.6712.6712.6712.04-
Apr 29, 202412.7812.7812.7812.7812.15-
Apr 26, 202412.7312.7312.7312.7312.10-
Apr 25, 202412.7012.7012.7012.7012.07-
Apr 24, 202412.7312.7312.7312.7312.10-
Apr 23, 202412.7412.7412.7412.7412.11-
Apr 22, 202412.6612.6612.6612.6612.04-
Apr 19, 202412.6012.6012.6012.6011.98-
Apr 18, 202412.5812.5812.5812.5811.96-
Apr 17, 202412.5912.5912.5912.5911.97-
Apr 16, 202412.5812.5812.5812.5811.96-
Apr 15, 202412.6212.6212.6212.6212.00-
Apr 12, 202412.6912.6912.6912.6912.06-
Apr 11, 202412.7812.7812.7812.7812.15-
Apr 10, 202412.7812.7812.7812.7812.15-
Apr 9, 202412.9112.9112.9112.9112.27-
Apr 8, 202412.8812.8812.8812.8812.24-
Apr 5, 202412.8712.8712.8712.8712.23-

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%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
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%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
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%