Nasdaq - Delayed Quote
USD
American Funds American High-Inc F-1 (AHTFX)
9.42
+0.01
(+0.11%)
At close: 8:00:06 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.42
9.42
9.42
9.42
9.42
-
Oct 30, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Oct 30, 2026
9.41
9.41
9.41
9.41
9.41
-
Oct 29, 2026
9.44
9.44
9.44
9.44
9.39
-
Oct 28, 2026
9.44
9.44
9.44
9.44
9.39
-
Oct 27, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 26, 2026
9.43
9.43
9.43
9.43
9.38
-
Oct 23, 2026
9.41
9.41
9.41
9.41
9.36
-
Oct 22, 2026
9.42
9.42
9.42
9.42
9.37
-
Oct 21, 2026
9.42
9.42
9.42
9.42
9.37
-
Oct 20, 2026
9.42
9.42
9.42
9.42
9.37
-
Oct 19, 2026
9.43
9.43
9.43
9.43
9.38
-
Oct 16, 2026
9.44
9.44
9.44
9.44
9.39
-
Oct 15, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 14, 2026
9.42
9.42
9.42
9.42
9.37
-
Oct 13, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 12, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 9, 2026
9.46
9.46
9.46
9.46
9.41
-
Oct 8, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 7, 2026
9.46
9.46
9.46
9.46
9.41
-
Oct 6, 2026
9.47
9.47
9.47
9.47
9.42
-
Oct 5, 2026
9.44
9.44
9.44
9.44
9.39
-
Oct 2, 2026
9.45
9.45
9.45
9.45
9.40
-
Oct 1, 2026
9.43
9.43
9.43
9.43
9.38
-
Sep 30, 2026
0.05
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
9.44
9.44
9.44
9.44
9.39
-
Sep 29, 2026
9.44
9.44
9.44
9.44
9.34
-
Sep 28, 2026
9.46
9.46
9.46
9.46
9.36
-
Sep 25, 2026
9.51
9.51
9.51
9.51
9.41
-
Sep 24, 2026
9.52
9.52
9.52
9.52
9.42
-
Sep 23, 2026
9.56
9.56
9.56
9.56
9.46
-
Sep 22, 2026
9.61
9.61
9.61
9.61
9.51
-
Sep 21, 2026
9.62
9.62
9.62
9.62
9.52
-
Sep 18, 2026
9.61
9.61
9.61
9.61
9.51
-
Sep 17, 2026
9.62
9.62
9.62
9.62
9.52
-
Sep 16, 2026
9.61
9.61
9.61
9.61
9.51
-
Sep 15, 2026
9.60
9.60
9.60
9.60
9.50
-
Sep 14, 2026
9.61
9.61
9.61
9.61
9.51
-
Sep 11, 2026
9.64
9.64
9.64
9.64
9.54
-
Sep 10, 2026
9.64
9.64
9.64
9.64
9.54
-
Sep 9, 2026
9.67
9.67
9.67
9.67
9.56
-
Sep 8, 2026
9.70
9.70
9.70
9.70
9.59
-
Sep 4, 2026
9.70
9.70
9.70
9.70
9.59
-
Sep 3, 2026
9.70
9.70
9.70
9.70
9.59
-
Sep 2, 2026
9.70
9.70
9.70
9.70
9.59
-
Sep 1, 2026
9.70
9.70
9.70
9.70
9.59
-
Aug 31, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
9.72
9.72
9.72
9.72
9.61
-
Aug 28, 2026
9.73
9.73
9.73
9.73
9.57
-
Aug 27, 2026
9.74
9.74
9.74
9.74
9.58
-
Aug 26, 2026
9.74
9.74
9.74
9.74
9.58
-
Aug 25, 2026
9.73
9.73
9.73
9.73
9.57
-
Aug 24, 2026
9.72
9.72
9.72
9.72
9.56
-
Aug 21, 2026
9.72
9.72
9.72
9.72
9.56
-
Aug 20, 2026
9.71
9.71
9.71
9.71
9.55
-
Aug 19, 2026
9.73
9.73
9.73
9.73
9.57
-
Aug 18, 2026
9.71
9.71
9.71
9.71
9.55
-
Aug 17, 2026
9.73
9.73
9.73
9.73
9.57
-
Aug 14, 2026
9.76
9.76
9.76
9.76
9.60
-
Aug 13, 2026
9.76
9.76
9.76
9.76
9.60
-
Aug 12, 2026
9.74
9.74
9.74
9.74
9.58
-
Aug 11, 2026
9.74
9.74
9.74
9.74
9.58
-
Aug 10, 2026
9.73
9.73
9.73
9.73
9.57
-
Aug 7, 2026
9.77
9.77
9.77
9.77
9.61
-
Aug 6, 2026
9.75
9.75
9.75
9.75
9.59
-
Aug 5, 2026
9.76
9.76
9.76
9.76
9.60
-
Aug 4, 2026
9.76
9.76
9.76
9.76
9.60
-
Aug 3, 2026
9.74
9.74
9.74
9.74
9.58
-
Jul 31, 2026
0.052
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
9.71
9.71
9.71
9.71
9.55
-
Jul 30, 2026
9.71
9.71
9.71
9.71
9.50
-
Jul 29, 2026
9.71
9.71
9.71
9.71
9.50
-
Jul 28, 2026
9.75
9.75
9.75
9.75
9.54
-
Jul 27, 2026
9.76
9.76
9.76
9.76
9.55
-
Jul 24, 2026
9.75
9.75
9.75
9.75
9.54
-
Jul 23, 2026
9.75
9.75
9.75
9.75
9.54
-
Jul 22, 2026
9.78
9.78
9.78
9.78
9.57
-
Jul 21, 2026
9.79
9.79
9.79
9.79
9.58
-
Jul 20, 2026
9.79
9.79
9.79
9.79
9.58
-
Jul 17, 2026
9.80
9.80
9.80
9.80
9.59
-
Jul 16, 2026
9.80
9.80
9.80
9.80
9.59
-
Jul 15, 2026
9.81
9.81
9.81
9.81
9.60
-
Jul 14, 2026
9.80
9.80
9.80
9.80
9.59
-
Jul 13, 2026
9.80
9.80
9.80
9.80
9.59
-
Jul 10, 2026
9.81
9.81
9.81
9.81
9.60
-
Jul 9, 2026
9.82
9.82
9.82
9.82
9.61
-
Jul 8, 2026
9.80
9.80
9.80
9.80
9.59
-
Jul 7, 2026
9.82
9.82
9.82
9.82
9.61
-
Jul 6, 2026
9.83
9.83
9.83
9.83
9.62
-
Jul 2, 2026
9.82
9.82
9.82
9.82
9.61
-
Jul 1, 2026
9.81
9.81
9.81
9.81
9.60
-
Jun 30, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
9.82
9.82
9.82
9.82
9.61
-
Jun 29, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 26, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 25, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 24, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 23, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 22, 2026
9.83
9.83
9.83
9.83
9.56
-
Jun 18, 2026
9.85
9.85
9.85
9.85
9.58
-
Jun 17, 2026
9.85
9.85
9.85
9.85
9.58
-
Jun 16, 2026
9.86
9.86
9.86
9.86
9.59
-
Jun 15, 2026
9.87
9.87
9.87
9.87
9.60
-
Jun 12, 2026
9.85
9.85
9.85
9.85
9.58
-
Jun 11, 2026
9.84
9.84
9.84
9.84
9.57
-
Jun 10, 2026
9.81
9.81
9.81
9.81
9.54
-
Jun 9, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 8, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 5, 2026
9.82
9.82
9.82
9.82
9.55
-
Jun 4, 2026
9.86
9.86
9.86
9.86
9.59
-
Jun 3, 2026
9.85
9.85
9.85
9.85
9.58
-
Jun 2, 2026
9.88
9.88
9.88
9.88
9.61
-
Jun 1, 2026
9.88
9.88
9.88
9.88
9.61
-
May 29, 2026
0.05
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
9.88
9.88
9.88
9.88
9.61
-
May 28, 2026
9.87
9.87
9.87
9.87
9.55
-
May 27, 2026
9.86
9.86
9.86
9.86
9.54
-
May 26, 2026
9.86
9.86
9.86
9.86
9.54
-
May 22, 2026
9.83
9.83
9.83
9.83
9.51
-
May 21, 2026
9.82
9.82
9.82
9.82
9.51
-
May 20, 2026
9.81
9.81
9.81
9.81
9.50
-
May 19, 2026
9.77
9.77
9.77
9.77
9.46
-
May 18, 2026
9.80
9.80
9.80
9.80
9.49
-
May 15, 2026
9.81
9.81
9.81
9.81
9.50
-
May 14, 2026
9.85
9.85
9.85
9.85
9.53
-
May 13, 2026
9.84
9.84
9.84
9.84
9.52
-
May 12, 2026
9.84
9.84
9.84
9.84
9.52
-
May 11, 2026
9.88
9.88
9.88
9.88
9.56
-
May 8, 2026
9.88
9.88
9.88
9.88
9.56
-
May 7, 2026
9.88
9.88
9.88
9.88
9.56
-
May 6, 2026
9.90
9.90
9.90
9.90
9.58
-
May 5, 2026
9.87
9.87
9.87
9.87
9.55
-
May 4, 2026
9.87
9.87
9.87
9.87
9.55
-
May 1, 2026
9.89
9.89
9.89
9.89
9.57
-
Apr 30, 2026
0.051
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
9.87
9.87
9.87
9.87
9.55
-
Apr 29, 2026
9.87
9.87
9.87
9.87
9.50
-
Apr 28, 2026
9.89
9.89
9.89
9.89
9.52
-
Apr 27, 2026
9.89
9.89
9.89
9.89
9.52
-
Apr 24, 2026
9.91
9.91
9.91
9.91
9.54
-
Apr 23, 2026
9.90
9.90
9.90
9.90
9.53
-
Apr 22, 2026
9.91
9.91
9.91
9.91
9.54
-
Apr 21, 2026
9.91
9.91
9.91
9.91
9.54
-
Apr 20, 2026
9.93
9.93
9.93
9.93
9.56
-
Apr 17, 2026
9.95
9.95
9.95
9.95
9.58
-
Apr 16, 2026
9.92
9.92
9.92
9.92
9.55
-
Apr 15, 2026
9.92
9.92
9.92
9.92
9.55
-
Apr 14, 2026
9.92
9.92
9.92
9.92
9.55
-
Apr 13, 2026
9.89
9.89
9.89
9.89
9.52
-
Apr 10, 2026
9.88
9.88
9.88
9.88
9.51
-
Apr 9, 2026
9.89
9.89
9.89
9.89
9.52
-
Apr 8, 2026
9.88
9.88
9.88
9.88
9.51
-
Apr 7, 2026
9.82
9.82
9.82
9.82
9.46
-
Apr 6, 2026
9.83
9.83
9.83
9.83
9.47
-
Apr 2, 2026
9.81
9.81
9.81
9.81
9.45
-
Apr 1, 2026
9.81
9.81
9.81
9.81
9.45
-
Mar 31, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
9.77
9.77
9.77
9.77
9.41
-
Mar 30, 2026
9.71
9.71
9.71
9.71
9.30
-
Mar 27, 2026
9.71
9.71
9.71
9.71
9.30
-
Mar 26, 2026
9.75
9.75
9.75
9.75
9.34
-
Mar 25, 2026
9.79
9.79
9.79
9.79
9.37
-
Mar 24, 2026
9.77
9.77
9.77
9.77
9.36
-
Mar 23, 2026
9.78
9.78
9.78
9.78
9.37
-
Mar 20, 2026
9.75
9.75
9.75
9.75
9.34
-
Mar 19, 2026
9.78
9.78
9.78
9.78
9.37
-
Mar 18, 2026
9.80
9.80
9.80
9.80
9.38
-
Mar 17, 2026
9.82
9.82
9.82
9.82
9.40
-
Mar 16, 2026
9.80
9.80
9.80
9.80
9.38
-
Mar 13, 2026
9.78
9.78
9.78
9.78
9.37
-
Mar 12, 2026
9.81
9.81
9.81
9.81
9.39
-
Mar 11, 2026
9.86
9.86
9.86
9.86
9.44
-
Mar 10, 2026
9.88
9.88
9.88
9.88
9.46
-
Mar 9, 2026
9.87
9.87
9.87
9.87
9.45
-
Mar 6, 2026
9.87
9.87
9.87
9.87
9.45
-
Mar 5, 2026
9.91
9.91
9.91
9.91
9.49
-
Mar 4, 2026
9.93
9.93
9.93
9.93
9.51
-
Mar 3, 2026
9.90
9.90
9.90
9.90
9.48
-
Mar 2, 2026
9.93
9.93
9.93
9.93
9.51
-
Feb 27, 2026
0.047
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
9.95
9.95
9.95
9.95
9.53
-
Feb 26, 2026
9.97
9.97
9.97
9.97
9.50
-
Feb 25, 2026
9.97
9.97
9.97
9.97
9.50
-
Feb 24, 2026
9.96
9.96
9.96
9.96
9.49
-
Feb 23, 2026
9.96
9.96
9.96
9.96
9.49
-
Feb 20, 2026
9.98
9.98
9.98
9.98
9.51
-
Feb 19, 2026
9.98
9.98
9.98
9.98
9.51
-
Feb 18, 2026
9.98
9.98
9.98
9.98
9.51
-
Feb 17, 2026
9.97
9.97
9.97
9.97
9.50
-
Feb 13, 2026
9.97
9.97
9.97
9.97
9.50
-
Feb 12, 2026
9.96
9.96
9.96
9.96
9.49
-
Feb 11, 2026
9.95
9.95
9.95
9.95
9.48
-
Feb 10, 2026
9.95
9.95
9.95
9.95
9.48
-
Feb 9, 2026
9.95
9.95
9.95
9.95
9.48
-
Feb 6, 2026
9.94
9.94
9.94
9.94
9.47
-
Feb 5, 2026
9.92
9.92
9.92
9.92
9.45
-
Feb 4, 2026
9.91
9.91
9.91
9.91
9.45
-
Feb 3, 2026
9.93
9.93
9.93
9.93
9.46
-
Feb 2, 2026
9.94
9.94
9.94
9.94
9.47
-
Jan 30, 2026
0.051
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
9.92
9.92
9.92
9.92
9.45
-
Jan 29, 2026
9.93
9.93
9.93
9.93
9.42
-
Jan 28, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 27, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 26, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 23, 2026
9.95
9.95
9.95
9.95
9.43
-
Jan 22, 2026
9.96
9.96
9.96
9.96
9.44
-
Jan 21, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 20, 2026
9.92
9.92
9.92
9.92
9.41
-
Jan 16, 2026
9.95
9.95
9.95
9.95
9.43
-
Jan 15, 2026
9.96
9.96
9.96
9.96
9.44
-
Jan 14, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 13, 2026
9.95
9.95
9.95
9.95
9.43
-
Jan 12, 2026
9.94
9.94
9.94
9.94
9.42
-
Jan 9, 2026
9.93
9.93
9.93
9.93
9.42
-
Jan 8, 2026
9.92
9.92
9.92
9.92
9.41
-
Jan 7, 2026
9.92
9.92
9.92
9.92
9.41
-
Jan 6, 2026
9.92
9.92
9.92
9.92
9.41
-
Jan 5, 2026
9.92
9.92
9.92
9.92
9.41
-
Jan 2, 2026
9.91
9.91
9.91
9.91
9.40
-
Dec 31, 2025
0.053
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
9.92
9.92
9.92
9.92
9.41
-
Dec 30, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 29, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 26, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 24, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 23, 2025
9.91
9.91
9.91
9.91
9.35
-
Dec 22, 2025
9.91
9.91
9.91
9.91
9.35
-
Dec 19, 2025
9.91
9.91
9.91
9.91
9.35
-
Dec 18, 2025
9.90
9.90
9.90
9.90
9.34
-
Dec 17, 2025
9.89
9.89
9.89
9.89
9.33
-
Dec 16, 2025
9.90
9.90
9.90
9.90
9.34
-
Dec 15, 2025
9.90
9.90
9.90
9.90
9.34
-
Dec 12, 2025
9.90
9.90
9.90
9.90
9.34
-
Dec 11, 2025
9.91
9.91
9.91
9.91
9.35
-
Dec 10, 2025
9.90
9.90
9.90
9.90
9.34
-
Dec 9, 2025
9.89
9.89
9.89
9.89
9.33
-
Dec 8, 2025
9.89
9.89
9.89
9.89
9.33
-
Dec 5, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 4, 2025
9.92
9.92
9.92
9.92
9.36
-
Dec 3, 2025
9.93
9.93
9.93
9.93
9.37
-
Dec 2, 2025
9.91
9.91
9.91
9.91
9.35
-
Dec 1, 2025
9.90
9.90
9.90
9.90
9.34
-
Nov 28, 2025
0.049
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
9.92
9.92
9.92
9.92
9.36
-
Nov 26, 2025
9.91
9.91
9.91
9.91
9.30
-
Nov 25, 2025
9.90
9.90
9.90
9.90
9.29
-
Nov 24, 2025
9.88
9.88
9.88
9.88
9.27
-
Nov 21, 2025
9.86
9.86
9.86
9.86
9.25
-
Nov 20, 2025
9.84
9.84
9.84
9.84
9.23
-
Nov 19, 2025
9.84
9.84
9.84
9.84
9.23
-
Nov 18, 2025
9.83
9.83
9.83
9.83
9.23
-
Nov 17, 2025
9.83
9.83
9.83
9.83
9.23
-
Nov 14, 2025
9.85
9.85
9.85
9.85
9.24
-
Nov 13, 2025
9.86
9.86
9.86
9.86
9.25
-
Nov 12, 2025
9.89
9.89
9.89
9.89
9.28
-
Nov 11, 2025
9.89
9.89
9.89
9.89
9.28
-
Nov 10, 2025
9.89
9.89
9.89
9.89
9.28
-
Nov 7, 2025
9.87
9.87
9.87
9.87
9.26
-
Nov 6, 2025
9.88
9.88
9.88
9.88
9.27
-
Nov 5, 2025
9.88
9.88
9.88
9.88
9.27
-
Nov 4, 2025
9.86
9.86
9.86
9.86
9.25
-
Nov 3, 2025
9.88
9.88
9.88
9.88
9.27
-
