Advertisement
American Funds Emerging Markets Bd F1 (EBNEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Nov 14, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Nov 13, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Nov 12, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Nov 11, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Nov 08, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Nov 07, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Nov 06, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Nov 05, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Nov 04, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Nov 01, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Oct 31, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Oct 30, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Oct 29, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Oct 28, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 25, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Oct 24, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Oct 23, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Oct 22, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Oct 21, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Oct 18, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Oct 17, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Oct 16, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Oct 15, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Oct 14, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Oct 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Oct 10, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Oct 09, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Oct 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Oct 07, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Oct 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 03, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Oct 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Oct 01, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 30, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Sep 27, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Sep 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 25, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Sep 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 23, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sep 20, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 19, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Sep 18, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sep 17, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sep 16, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Sep 13, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Sep 12, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Sep 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 10, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Sep 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 06, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Sep 05, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Sep 04, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Sep 03, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Aug 30, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Aug 29, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 28, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Aug 27, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 26, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Aug 23, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Aug 22, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 21, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 20, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 19, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 15, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Aug 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 13, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Aug 12, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Aug 09, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Aug 08, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 07, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 06, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Aug 05, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 02, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 01, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 31, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 30, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 29, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 26, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Jul 24, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Jul 23, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 19, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jul 18, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jul 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 16, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jul 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 12, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Jul 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 10, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jul 09, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 08, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 05, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 03, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 02, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jul 01, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jun 28, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Jun 27, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.