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

Nasdaq - Delayed Quote USD

American Funds AMCAP R5 (RAFFX)

39.25
-0.84
(-2.10%)
As of 8:07:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202539.2539.2539.2539.2539.25-
Apr 15, 202540.0940.0940.0940.0940.09-
Apr 14, 202540.0840.0840.0840.0840.08-
Apr 11, 202539.8539.8539.8539.8539.85-
Apr 10, 202539.2139.2139.2139.2139.21-
Apr 9, 202540.6140.6140.6140.6140.61-
Apr 8, 202537.0237.0237.0237.0237.02-
Apr 7, 202537.4637.4637.4637.4637.46-
Apr 4, 202537.3737.3737.3737.3737.37-
Apr 3, 202539.5339.5339.5339.5339.53-
Apr 2, 202541.6541.6541.6541.6541.65-
Apr 1, 202541.2741.2741.2741.2741.27-
Mar 31, 202541.0441.0441.0441.0441.04-
Mar 28, 202541.0841.0841.0841.0841.08-
Mar 27, 202542.0542.0542.0542.0542.05-
Mar 26, 202542.2742.2742.2742.2742.27-
Mar 25, 202543.0143.0143.0143.0143.01-
Mar 24, 202542.9542.9542.9542.9542.95-
Mar 21, 202542.1542.1542.1542.1542.15-
Mar 20, 202542.0842.0842.0842.0842.08-
Mar 19, 202542.1942.1942.1942.1942.19-
Mar 18, 202541.5741.5741.5741.5741.57-
Mar 17, 202542.2342.2342.2342.2342.23-
Mar 14, 202541.9141.9141.9141.9141.91-
Mar 13, 202541.0341.0341.0341.0341.03-
Mar 12, 202541.7641.7641.7641.7641.76-
Mar 11, 202541.4041.4041.4041.4041.40-
Mar 10, 202541.4841.4841.4841.4841.48-
Mar 7, 202542.7442.7442.7442.7442.74-
Mar 6, 202542.6842.6842.6842.6842.68-
Mar 5, 202543.6543.6543.6543.6543.65-
Mar 4, 202542.9442.9442.9442.9442.94-
Mar 3, 202543.3443.3443.3443.3443.34-
Feb 28, 202544.2244.2244.2244.2244.22-
Feb 27, 202543.6043.6043.6043.6043.60-
Feb 26, 202544.5544.5544.5544.5544.55-
Feb 25, 202544.2844.2844.2844.2844.28-
Feb 24, 202544.5144.5144.5144.5144.51-
Feb 21, 202544.8244.8244.8244.8244.82-
Feb 20, 202545.7845.7845.7845.7845.78-
Feb 19, 202546.0446.0446.0446.0446.04-
Feb 18, 202545.9945.9945.9945.9945.99-
Feb 14, 202545.9945.9945.9945.9945.99-
Feb 13, 202546.0946.0946.0946.0946.09-
Feb 12, 202545.7445.7445.7445.7445.74-
Feb 11, 202545.8945.8945.8945.8945.89-
Feb 10, 202545.9845.9845.9845.9845.98-
Feb 7, 202545.6145.6145.6145.6145.61-
Feb 6, 202546.0546.0546.0546.0546.05-
Feb 5, 202545.8545.8545.8545.8545.85-
Feb 4, 202545.6945.6945.6945.6945.69-
Feb 3, 202545.3145.3145.3145.3145.31-
Jan 31, 202545.6545.6545.6545.6545.65-
Jan 30, 202545.7645.7645.7645.7645.76-
Jan 29, 202545.4245.4245.4245.4245.42-
Jan 28, 202545.6945.6945.6945.6945.69-
Jan 27, 202545.1145.1145.1145.1145.11-
Jan 24, 202545.9445.9445.9445.9445.94-
Jan 23, 202545.9645.9645.9645.9645.96-
Jan 22, 202545.7045.7045.7045.7045.70-
Jan 21, 202545.3145.3145.3145.3145.31-
Jan 17, 202544.8344.8344.8344.8344.83-
Jan 16, 202544.4544.4544.4544.4544.45-
Jan 15, 202544.3944.3944.3944.3944.39-
Jan 14, 202543.7643.7643.7643.7643.76-
Jan 13, 202543.7643.7643.7643.7643.76-
Jan 10, 202543.7543.7543.7543.7543.75-
Jan 8, 202544.3444.3444.3444.3444.34-
Jan 7, 202544.2244.2244.2244.2244.22-
Jan 6, 202544.7644.7644.7644.7644.76-
Jan 3, 202544.4444.4444.4444.4444.44-
Jan 2, 202543.8943.8943.8943.8943.89-
Dec 31, 202443.8943.8943.8943.8943.89-
Dec 30, 202444.1244.1244.1244.1244.12-
Dec 27, 202444.6244.6244.6244.6244.62-
Dec 26, 202445.0845.0845.0845.0845.08-
Dec 24, 202445.1045.1045.1045.1045.10-
Dec 23, 202444.6744.6744.6744.6744.67-
Dec 20, 202444.3044.3044.3044.3044.30-
Dec 19, 202443.8643.8643.8643.8643.86-
Dec 18, 202444.0644.0644.0644.0644.06-
Dec 17, 2024 0.26 Dividend
Dec 17, 202445.6545.6545.6545.6545.65-
Dec 17, 2024 2.52 Capital Gains
Dec 16, 202448.7348.7348.7348.7345.94-
Dec 13, 202448.2648.2648.2648.2645.50-
Dec 12, 202448.0048.0048.0048.0045.26-
Dec 11, 202448.3248.3248.3248.3245.56-
Dec 10, 202447.7747.7747.7747.7745.04-
Dec 9, 202447.9047.9047.9047.9045.16-
Dec 6, 202448.2448.2448.2448.2445.48-
Dec 5, 202447.9447.9447.9447.9445.20-
Dec 4, 202448.2948.2948.2948.2945.53-
Dec 3, 202447.6947.6947.6947.6944.96-
Dec 2, 202447.5847.5847.5847.5844.86-
Nov 29, 202447.3447.3447.3447.3444.63-
Nov 27, 202447.0647.0647.0647.0644.37-
Nov 26, 202447.3747.3747.3747.3744.66-
Nov 25, 202447.1447.1447.1447.1444.45-
Nov 22, 202446.7146.7146.7146.7144.04-
Nov 21, 202446.4746.4746.4746.4743.81-
Nov 20, 202446.3446.3446.3446.3443.69-
Nov 19, 202446.2246.2246.2246.2243.58-
Nov 18, 202446.0446.0446.0446.0443.41-
Nov 15, 202445.9645.9645.9645.9643.33-
Nov 14, 202446.8946.8946.8946.8944.21-
Nov 13, 202447.3747.3747.3747.3744.66-
Nov 12, 202447.4347.4347.4347.4344.72-
Nov 11, 202447.5647.5647.5647.5644.84-
Nov 8, 202447.3747.3747.3747.3744.66-
Nov 7, 202447.0947.0947.0947.0944.40-
Nov 6, 202446.7946.7946.7946.7944.12-
Nov 5, 202445.7745.7745.7745.7743.15-
Nov 4, 202445.1945.1945.1945.1942.61-
Nov 1, 202445.2445.2445.2445.2442.65-
Oct 31, 202444.9744.9744.9744.9742.40-
Oct 30, 202445.9245.9245.9245.9243.30-
Oct 29, 202446.0546.0546.0546.0543.42-
Oct 28, 202445.8345.8345.8345.8343.21-
Oct 25, 202445.7445.7445.7445.7443.13-
Oct 24, 202445.6845.6845.6845.6843.07-
Oct 23, 202445.6845.6845.6845.6843.07-
Oct 22, 202446.2146.2146.2146.2143.57-
Oct 21, 202446.2646.2646.2646.2643.62-
Oct 18, 202446.4646.4646.4646.4643.80-
Oct 17, 202446.2946.2946.2946.2943.64-
Oct 16, 202446.2546.2546.2546.2543.61-
Oct 15, 202446.1346.1346.1346.1343.49-
Oct 14, 202446.5946.5946.5946.5943.93-
Oct 11, 202446.2846.2846.2846.2843.64-
Oct 10, 202445.9145.9145.9145.9143.29-
Oct 9, 202446.0246.0246.0246.0243.39-
Oct 8, 202445.6545.6545.6545.6543.04-
Oct 7, 202445.1245.1245.1245.1242.54-
Oct 4, 202445.5845.5845.5845.5842.98-
Oct 3, 202445.1545.1545.1545.1542.57-
Oct 2, 202445.3445.3445.3445.3442.75-
Oct 1, 202445.2745.2745.2745.2742.68-
Sep 30, 202445.6545.6545.6545.6543.04-
Sep 27, 202445.5545.5545.5545.5542.95-
Sep 26, 202445.7045.7045.7045.7043.09-
Sep 25, 202445.4945.4945.4945.4942.89-
Sep 24, 202445.6045.6045.6045.6042.99-
Sep 23, 202445.4745.4745.4745.4742.87-
Sep 20, 202445.3745.3745.3745.3742.78-
Sep 19, 202445.4545.4545.4545.4542.85-
Sep 18, 202444.6144.6144.6144.6142.06-
Sep 17, 202444.7244.7244.7244.7242.16-
Sep 16, 202444.6844.6844.6844.6842.13-
Sep 13, 202444.6644.6644.6644.6642.11-
Sep 12, 202444.3044.3044.3044.3041.77-
Sep 11, 202443.8543.8543.8543.8541.34-
Sep 10, 202443.2143.2143.2143.2140.74-
Sep 9, 202443.0043.0043.0043.0040.54-
Sep 6, 202442.5642.5642.5642.5640.13-
Sep 5, 202443.3443.3443.3443.3440.86-
Sep 4, 202443.5543.5543.5543.5541.06-
Sep 3, 202443.6743.6743.6743.6741.17-
Aug 30, 202444.6944.6944.6944.6942.14-
Aug 29, 202444.3644.3644.3644.3641.82-
Aug 28, 202444.2644.2644.2644.2641.73-
Aug 27, 202444.5444.5444.5444.5441.99-
Aug 26, 202444.4344.4344.4344.4341.89-
Aug 23, 202444.6744.6744.6744.6742.12-
Aug 22, 202444.1644.1644.1644.1641.64-
Aug 21, 202444.5944.5944.5944.5942.04-
Aug 20, 202444.3944.3944.3944.3941.85-
Aug 19, 202444.4444.4444.4444.4441.90-
Aug 16, 202444.0244.0244.0244.0241.50-
Aug 15, 202444.0544.0544.0544.0541.53-
Aug 14, 202443.2343.2343.2343.2340.76-
Aug 13, 202443.1143.1143.1143.1140.65-
Aug 12, 202442.4042.4042.4042.4039.98-
Aug 9, 202442.4942.4942.4942.4940.06-
Aug 8, 202442.2642.2642.2642.2639.84-
Aug 7, 202441.2241.2241.2241.2238.86-
Aug 6, 202441.5641.5641.5641.5639.18-
Aug 5, 202441.1341.1341.1341.1338.78-
Aug 2, 202442.2142.2142.2142.2139.80-
Aug 1, 202443.1543.1543.1543.1540.68-
Jul 31, 202443.7843.7843.7843.7841.28-
Jul 30, 202443.0343.0343.0343.0340.57-
Jul 29, 202443.1543.1543.1543.1540.68-
Jul 26, 202443.1343.1343.1343.1340.67-
Jul 25, 202442.7142.7142.7142.7140.27-
Jul 24, 202442.8642.8642.8642.8640.41-
Jul 23, 202444.0244.0244.0244.0241.50-
Jul 22, 202443.8243.8243.8243.8241.32-
Jul 19, 202443.2943.2943.2943.2940.82-
Jul 18, 202443.4643.4643.4643.4640.98-
Jul 17, 202443.8443.8443.8443.8441.33-
Jul 16, 202444.8944.8944.8944.8942.32-
Jul 15, 202444.5244.5244.5244.5241.98-
Jul 12, 202444.4644.4644.4644.4641.92-
Jul 11, 202444.2744.2744.2744.2741.74-
Jul 10, 202444.3944.3944.3944.3941.85-
Jul 9, 202444.0344.0344.0344.0341.51-
Jul 8, 202444.1944.1944.1944.1941.66-
Jul 5, 202444.2244.2244.2244.2241.69-
Jul 3, 202443.9643.9643.9643.9641.45-
Jul 2, 202443.7343.7343.7343.7341.23-
Jul 1, 202443.5143.5143.5143.5141.02-
Jun 28, 202443.5143.5143.5143.5141.02-
Jun 27, 202443.6743.6743.6743.6741.17-
Jun 26, 202443.6043.6043.6043.6041.11-
Jun 25, 202443.5343.5343.5343.5341.04-
Jun 24, 202443.4143.4143.4143.4140.93-
Jun 21, 202443.5343.5343.5343.5341.04-
Jun 20, 202443.5543.5543.5543.5541.06-
Jun 18, 202443.6843.6843.6843.6841.18-
Jun 17, 202443.6643.6643.6643.6641.16-
Jun 14, 202443.2543.2543.2543.2540.78-
Jun 13, 202443.3443.3443.3443.3440.86-
Jun 12, 2024 0.00 Dividend
Jun 12, 202443.2443.2443.2443.2440.77-
Jun 12, 2024 0.81 Capital Gains
Jun 11, 202443.5543.5543.5543.5540.30-
Jun 10, 202443.4443.4443.4443.4440.19-
Jun 7, 202443.2343.2343.2343.2340.00-
Jun 6, 202443.3743.3743.3743.3740.13-
Jun 5, 202443.3643.3643.3643.3640.12-
Jun 4, 202442.5942.5942.5942.5939.41-
Jun 3, 202442.5842.5842.5842.5839.40-
May 31, 202442.5442.5442.5442.5439.36-
May 30, 202442.3142.3142.3142.3139.15-
May 29, 202442.7542.7542.7542.7539.56-
May 28, 202443.1143.1143.1143.1139.89-
May 24, 202443.2743.2743.2743.2740.04-
May 23, 202442.9142.9142.9142.9139.70-
May 22, 202443.2443.2443.2443.2440.01-
May 21, 202443.3643.3643.3643.3640.12-
May 20, 202443.3643.3643.3643.3640.12-
May 17, 202443.1543.1543.1543.1539.93-
May 16, 202443.1643.1643.1643.1639.94-
May 15, 202443.3843.3843.3843.3840.14-
May 14, 202442.8042.8042.8042.8039.60-
May 13, 202442.5842.5842.5842.5839.40-
May 10, 202442.7142.7142.7142.7139.52-
May 9, 202442.5942.5942.5942.5939.41-
May 8, 202442.4342.4342.4342.4339.26-
May 7, 202442.5342.5342.5342.5339.35-
May 6, 202442.4242.4242.4242.4239.25-
May 3, 202441.8441.8441.8441.8438.71-
May 2, 202441.3741.3741.3741.3738.28-
May 1, 202441.0541.0541.0541.0537.98-
Apr 30, 202441.1541.1541.1541.1538.08-
Apr 29, 202441.8241.8241.8241.8238.70-
Apr 26, 202441.7741.7741.7741.7738.65-
Apr 25, 202441.3341.3341.3341.3338.24-
Apr 24, 202441.5441.5441.5441.5438.44-
Apr 23, 202441.6041.6041.6041.6038.49-
Apr 22, 202440.8540.8540.8540.8537.80-
Apr 19, 202440.5540.5540.5540.5537.52-
Apr 18, 202441.0841.0841.0841.0838.01-
Apr 17, 202441.3341.3341.3341.3338.24-

Related Tickers

USERX U.S. Global Investors Gold & Precious Metals Fund
16.76
+3.39%
 
FGADX Franklin Gold and Precious Metals Adv
30.15
+3.04%
 
FGPMX Franklin Gold and Precious Metals R6
30.65
+3.03%
 
FRGOX Franklin Gold and Precious Metals C
23.62
+3.01%
 
FKRCX Franklin Gold and Precious Metals A
27.45
+3.00%
 
INIYX VanEck International Investors Gold Y
16.63
+2.72%
 
INIIX VanEck International Investors Gold I
22.72
+2.71%
 
INIVX VanEck International Investors Gold A
16.02
+2.69%
 
AVALX Aegis Value I
40.79
+2.59%
 
FEURX First Eagle Gold R6
38.34
+2.10%
 
FNARX Fidelity Natural Resources Fund
41.34
+1.52%
 
ENPIX ProFunds UltraSector Energy Fund
34.84
+1.22%
 
ENPSX ProFunds UltraSector Energy Fund
29.49
+1.20%
 
BIVIX Invenomic Institutional
16.74
+0.97%
 
BIVRX Invenomic Investor
16.39
+0.92%
 
CPCEX Counterpoint Tactical Equity C
21.28
+0.90%
 
BIVSX Invenomic Super Institutional
16.98
+0.89%
 
CPAEX Counterpoint Tactical Equity A
22.80
+0.88%
 
CPIEX Counterpoint Tactical Equity I
23.32
+0.87%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.61
+0.79%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.34
+0.78%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.33
+0.77%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.69
+0.76%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
103.78
+0.75%
 
KNPAX Kinetics Paradigm Adv A
138.46
+0.70%
 
KNPCX Kinetics Paradigm Adv C
122.80
+0.70%
 
KNPYX Kinetics Paradigm Instl
148.21
+0.69%
 
WWNPX Kinetics Paradigm No Load
146.05
+0.69%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
17.61
+0.69%
 
HNRIX Hennessy Energy Transition Instl
25.58
+0.67%
 
COBYX The Cook & Bynum
16.82
+0.66%
 
HNRGX Hennessy Energy Transition Investor
24.99
+0.64%
 
MOWNX Moerus Worldwide Value N
16.38
+0.61%
 
MOWIX Moerus Worldwide Value Institutional
16.42
+0.55%
 
KMKNX Kinetics Market Opportunities No Load
82.32
+0.49%
 
KMKCX Kinetics Market Opportunities Adv C
76.49
+0.49%
 
KMKAX Kinetics Market Opportunities Adv A
80.78
+0.49%
 
KMKYX Kinetics Market Opportunities Inst
83.77
+0.48%
 
KSCYX Kinetics Small Cap Opportunities Inst
185.03
+0.47%
 
KSOAX Kinetics Small Cap Opportunities Adv A
172.54
+0.47%
 
KSCOX Kinetics Small Cap Opportunities No Load
180.32
+0.46%
 
KSOCX Kinetics Small Cap Opportunities Adv C
161.17
+0.46%
 
KINAX Kinetics Internet Adv A
89.13
+0.45%
 
WWWFX Kinetics Internet No Load
98.98
+0.45%
 
KINCX Kinetics Internet Adv C
72.38
+0.44%
 
RMLPX Recurrent MLP & Infrastructure Class I
22.87
+0.44%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
32.53
+0.43%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
32.61
+0.43%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
18.84
+0.43%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
18.85
+0.43%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.63
+0.41%
 
NGJFX Nuveen Global Real Estate Securities R6
17.87
+0.39%
 
NGJIX Nuveen Global Real Estate Securities I
17.87
+0.39%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.65
+0.39%
 
CNFRX Columbia Bond Inst2
29.52
+0.37%
 
CNDAX Columbia Bond A
29.60
+0.37%
 
CBFYX Columbia Bond Inst3
29.66
+0.37%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.03
+0.36%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.69
+0.36%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.70
+0.36%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.09
+0.36%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.11
+0.36%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
25.87
+0.35%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.01
+0.35%
 
UMMDX Columbia Bond Fund - S
29.59
+0.34%
 
UMMGX Columbia Bond Fund
29.59
+0.34%
 
VCOBX Vanguard Core Bond Fund
17.88
+0.34%
 
CLDIX Calvert Core Bond I
15.66
+0.32%
 
PGRQX PGIM Global Real Estate R6
19.00
+0.32%
 
KGLAX Kinetics The Global Fund
16.13
+0.31%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.17
+0.31%
 
SIUSX Guggenheim Core Bond Fund A
16.19
+0.31%
 
WWWEX Kinetics Global No Load
16.26
+0.31%
 
PTIMX Performance Trust Municipal Bond Instl
21.98
+0.31%
 
GIBAX Guggenheim Total Return Bond A
23.55
+0.30%
 
GIBIX Guggenheim Total Return Bond Instl
23.57
+0.30%
 
GIBRX Guggenheim Total Return Bond R6
23.58
+0.30%
 
BISRX Brandes International Small Cap Equity Fund
20.65
+0.29%
 
MGBIX AMG GW&K ESG Bond I
21.52
+0.28%
 
PTAOX Performance Trust Total Return Bd A
19.50
+0.27%
 
VGCAX Vanguard Global Credit Bond Admiral
18.91
+0.27%
 
BINCX Brandes International Small Cap Equity Fund
19.44
+0.26%
 
CLDAX Calvert Core Bond A
15.63
+0.26%
 
CLDRX Calvert Core Bond Income R6
15.65
+0.26%
 
SIUPX Guggenheim Core Bond Fund P
16.20
+0.25%
 
BISAX Brandes International Small Cap Equity Fund
20.35
+0.25%
 
BISMX Brandes International Small Cap Equity Fund
20.50
+0.24%
 
PTIAX Performance Trust Total Return Bd Inst
19.47
+0.24%
 
LSIZX Columbia Strategic Income Inst
21.26
+0.24%
 
NPSAX Nuveen Preferred Secs & Inc A
15.23
+0.20%
 
NPSRX Nuveen Preferred Secs & Inc I
15.25
+0.20%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.29
+0.20%
 
CPHUX Columbia Strategic Income Inst3
21.18
+0.19%
 
CTIVX Columbia Strategic Income Inst2
21.28
+0.19%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.20
+0.19%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.36
+0.18%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.44
+0.18%
 
BLUEX AMG Veritas Global Real Return I
39.62
+0.18%
 
AIFRX abrdn Global Infrastructure Instl
23.93
+0.17%
 
GMODX GMO Opportunistic Income Fund
24.35
+0.16%