Advertisement
U.S. Markets closed

American Funds Cnsrv Gr & Inc R-6 (RINGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
13.54-0.06 (-0.44%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202413.5413.5413.5413.5413.54-
Nov 14, 202413.6013.6013.6013.6013.60-
Nov 13, 202413.6313.6313.6313.6313.63-
Nov 12, 202413.6513.6513.6513.6513.65-
Nov 11, 202413.7413.7413.7413.7413.74-
Nov 08, 202413.7613.7613.7613.7613.76-
Nov 07, 202413.7313.7313.7313.7313.73-
Nov 06, 202413.6713.6713.6713.6713.67-
Nov 05, 202413.6013.6013.6013.6013.60-
Nov 04, 202413.5313.5313.5313.5313.53-
Nov 01, 202413.5213.5213.5213.5213.52-
Oct 31, 202413.5413.5413.5413.5413.54-
Oct 30, 202413.6113.6113.6113.6113.61-
Oct 29, 202413.6313.6313.6313.6313.63-
Oct 28, 202413.6413.6413.6413.6413.64-
Oct 25, 202413.6213.6213.6213.6213.62-
Oct 24, 202413.6513.6513.6513.6513.65-
Oct 23, 202413.6413.6413.6413.6413.64-
Oct 22, 202413.6913.6913.6913.6913.69-
Oct 21, 202413.7013.7013.7013.7013.70-
Oct 18, 202413.7713.7713.7713.7713.77-
Oct 17, 202413.7613.7613.7613.7613.76-
Oct 16, 202413.7713.7713.7713.7713.77-
Oct 15, 202413.7213.7213.7213.7213.72-
Oct 14, 202413.7613.7613.7613.7613.76-
Oct 11, 202413.7213.7213.7213.7213.72-
Oct 10, 202413.6713.6713.6713.6713.67-
Oct 09, 202413.6913.6913.6913.6913.69-
Oct 08, 202413.6613.6613.6613.6613.66-
Oct 07, 202413.6413.6413.6413.6413.64-
Oct 04, 202413.7013.7013.7013.7013.70-
Oct 03, 202413.6913.6913.6913.6913.69-
Oct 02, 202413.7313.7313.7313.7313.73-
Oct 01, 202413.7413.7413.7413.7413.74-
Sep 30, 202413.7513.7513.7513.7513.75-
Sep 27, 202413.7513.7513.7513.7513.75-
Sep 26, 202413.7313.7313.7313.7313.73-
Sep 25, 202413.6913.6913.6913.6913.69-
Sep 24, 202413.8713.8713.8713.8713.87-
Sep 23, 202413.8413.8413.8413.8413.84-
Sep 20, 202413.8213.8213.8213.8213.82-
Sep 19, 202413.8213.8213.8213.8213.82-
Sep 18, 202413.7313.7313.7313.7313.73-
Sep 17, 202413.7613.7613.7613.7613.76-
Sep 16, 202413.7813.7813.7813.7813.78-
Sep 13, 202413.7213.7213.7213.7213.72-
Sep 12, 202413.6613.6613.6613.6613.66-
Sep 11, 202413.6113.6113.6113.6113.61-
Sep 10, 202413.5813.5813.5813.5813.58-
Sep 09, 202413.5713.5713.5713.5713.57-
Sep 06, 202413.5013.5013.5013.5013.50-
Sep 05, 202413.5813.5813.5813.5813.58-
Sep 04, 202413.6013.6013.6013.6013.60-
Sep 03, 202413.5813.5813.5813.5813.58-
Aug 30, 202413.6713.6713.6713.6713.67-
Aug 29, 202413.6313.6313.6313.6313.63-
Aug 28, 202413.6313.6313.6313.6313.63-
Aug 27, 202413.6513.6513.6513.6513.65-
Aug 26, 202413.6313.6313.6313.6313.63-
Aug 23, 202413.6313.6313.6313.6313.63-
Aug 22, 202413.5313.5313.5313.5313.53-
Aug 21, 202413.5713.5713.5713.5713.57-
Aug 20, 202413.5413.5413.5413.5413.54-
Aug 19, 202413.5413.5413.5413.5413.54-
Aug 16, 202413.4813.4813.4813.4813.48-
Aug 15, 202413.4513.4513.4513.4513.45-
Aug 14, 202413.3813.3813.3813.3813.38-
Aug 13, 202413.3413.3413.3413.3413.34-
Aug 12, 202413.2413.2413.2413.2413.24-
Aug 09, 202413.2413.2413.2413.2413.24-
Aug 08, 202413.2113.2113.2113.2113.21-
Aug 07, 202413.0913.0913.0913.0913.09-
Aug 06, 202413.1213.1213.1213.1213.12-
Aug 05, 202413.0813.0813.0813.0813.08-
Aug 02, 202413.2613.2613.2613.2613.26-
Aug 01, 202413.3113.3113.3113.3113.31-
Jul 31, 202413.3713.3713.3713.3713.37-
Jul 30, 202413.2813.2813.2813.2813.28-
Jul 29, 202413.2613.2613.2613.2613.26-
Jul 26, 202413.2613.2613.2613.2613.26-
Jul 25, 202413.1713.1713.1713.1713.17-
Jul 24, 202413.1613.1613.1613.1613.16-
Jul 23, 202413.2513.2513.2513.2513.25-
Jul 22, 202413.2413.2413.2413.2413.24-
Jul 19, 202413.2013.2013.2013.2013.20-
Jul 18, 202413.2613.2613.2613.2613.26-
Jul 17, 202413.3113.3113.3113.3113.31-
Jul 16, 202413.3313.3313.3313.3313.33-
Jul 15, 202413.2613.2613.2613.2613.26-
Jul 12, 202413.2613.2613.2613.2613.26-
Jul 11, 202413.2213.2213.2213.2213.22-
Jul 10, 202413.1613.1613.1613.1613.16-
Jul 09, 202413.0913.0913.0913.0913.09-
Jul 08, 202413.1113.1113.1113.1113.11-
Jul 05, 202413.0913.0913.0913.0913.09-
Jul 03, 202413.0513.0513.0513.0513.05-
Jul 02, 202412.9912.9912.9912.9912.99-
Jul 01, 202412.9612.9612.9612.9612.96-
Jun 28, 202412.9812.9812.9812.9812.98-
Jun 27, 202412.9912.9912.9912.9912.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...