American Funds The Bond Fund of America Class A (ABNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.92
-0.03 (-0.25%)
At close: Dec 4, 2025
ABNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Dec 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Dec 2, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.08% |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Nov 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Nov 26, 2025 | 11.94 | 11.94 | 11.94 | 11.98 | 11.94 | 0.08% |
| Nov 25, 2025 | 11.93 | 11.93 | 11.93 | 11.97 | 11.93 | 0.17% |
| Nov 24, 2025 | 11.91 | 11.91 | 11.91 | 11.95 | 11.91 | 0.17% |
| Nov 21, 2025 | 11.89 | 11.89 | 11.89 | 11.93 | 11.89 | 0.17% |
| Nov 20, 2025 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | 0.17% |
| Nov 19, 2025 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.08% |
| Nov 18, 2025 | 11.86 | 11.86 | 11.86 | 11.90 | 11.86 | 0.08% |
| Nov 17, 2025 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | - |
| Nov 14, 2025 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.17% |
| Nov 13, 2025 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | -0.25% |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.94 | 11.90 | - |
| Nov 11, 2025 | 11.90 | 11.90 | 11.90 | 11.94 | 11.90 | 0.25% |
| Nov 10, 2025 | 11.87 | 11.87 | 11.87 | 11.91 | 11.87 | -0.08% |
| Nov 7, 2025 | 11.88 | 11.88 | 11.88 | 11.92 | 11.88 | -0.08% |
| Nov 6, 2025 | 11.89 | 11.89 | 11.89 | 11.93 | 11.89 | 0.34% |
| Nov 5, 2025 | 11.85 | 11.85 | 11.85 | 11.89 | 11.85 | -0.34% |
| Nov 4, 2025 | 11.89 | 11.89 | 11.89 | 11.93 | 11.89 | 0.08% |
| Nov 3, 2025 | 11.88 | 11.88 | 11.88 | 11.92 | 11.88 | -0.08% |
| Oct 31, 2025 | 11.89 | 11.89 | 11.89 | 11.93 | 11.89 | -0.08% |
| Oct 30, 2025 | 11.86 | 11.86 | 11.86 | 11.94 | 11.86 | -0.17% |
| Oct 29, 2025 | 11.88 | 11.88 | 11.88 | 11.96 | 11.88 | -0.42% |
| Oct 28, 2025 | 11.93 | 11.93 | 11.93 | 12.01 | 11.93 | 0.08% |
| Oct 27, 2025 | 11.92 | 11.92 | 11.92 | 12.00 | 11.92 | - |
| Oct 24, 2025 | 11.92 | 11.92 | 11.92 | 12.00 | 11.92 | 0.08% |
| Oct 23, 2025 | 11.91 | 11.91 | 11.91 | 11.99 | 11.91 | -0.25% |
| Oct 22, 2025 | 11.94 | 11.94 | 11.94 | 12.02 | 11.94 | 0.08% |
| Oct 21, 2025 | 11.93 | 11.93 | 11.93 | 12.01 | 11.93 | 0.08% |
| Oct 20, 2025 | 11.92 | 11.92 | 11.92 | 12.00 | 11.92 | 0.08% |
| Oct 17, 2025 | 11.91 | 11.91 | 11.91 | 11.99 | 11.91 | -0.08% |
| Oct 16, 2025 | 11.92 | 11.92 | 11.92 | 12.00 | 11.92 | 0.25% |
| Oct 15, 2025 | 11.89 | 11.89 | 11.89 | 11.97 | 11.89 | - |
| Oct 14, 2025 | 11.89 | 11.89 | 11.89 | 11.97 | 11.89 | 0.17% |
| Oct 13, 2025 | 11.87 | 11.87 | 11.87 | 11.95 | 11.87 | - |
| Oct 10, 2025 | 11.87 | 11.87 | 11.87 | 11.95 | 11.87 | 0.42% |
| Oct 9, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | -0.17% |
| Oct 8, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | - |
| Oct 7, 2025 | 11.84 | 11.84 | 11.84 | 11.92 | 11.84 | 0.17% |
| Oct 6, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | -0.25% |
| Oct 3, 2025 | 11.85 | 11.85 | 11.85 | 11.93 | 11.85 | -0.08% |
| Oct 2, 2025 | 11.86 | 11.86 | 11.86 | 11.94 | 11.86 | 0.08% |
| Oct 1, 2025 | 11.85 | 11.85 | 11.85 | 11.93 | 11.85 | 0.25% |
| Sep 30, 2025 | 11.82 | 11.82 | 11.82 | 11.90 | 11.82 | -0.08% |
| Sep 29, 2025 | 11.79 | 11.79 | 11.79 | 11.91 | 11.79 | 0.17% |
| Sep 26, 2025 | 11.77 | 11.77 | 11.77 | 11.89 | 11.77 | - |
| Sep 25, 2025 | 11.77 | 11.77 | 11.77 | 11.89 | 11.77 | -0.17% |
| Sep 24, 2025 | 11.79 | 11.79 | 11.79 | 11.91 | 11.79 | -0.17% |
| Sep 23, 2025 | 11.81 | 11.81 | 11.81 | 11.93 | 11.81 | 0.17% |
| Sep 22, 2025 | 11.79 | 11.79 | 11.79 | 11.91 | 11.79 | -0.17% |
| Sep 19, 2025 | 11.81 | 11.81 | 11.81 | 11.93 | 11.81 | -0.08% |
| Sep 18, 2025 | 11.82 | 11.82 | 11.82 | 11.94 | 11.82 | -0.25% |
| Sep 17, 2025 | 11.85 | 11.85 | 11.85 | 11.97 | 11.85 | -0.17% |
| Sep 16, 2025 | 11.87 | 11.87 | 11.87 | 11.99 | 11.87 | 0.08% |
| Sep 15, 2025 | 11.86 | 11.86 | 11.86 | 11.98 | 11.86 | 0.17% |
| Sep 12, 2025 | 11.84 | 11.84 | 11.84 | 11.96 | 11.84 | -0.17% |
| Sep 11, 2025 | 11.86 | 11.86 | 11.86 | 11.98 | 11.86 | 0.17% |
| Sep 10, 2025 | 11.84 | 11.84 | 11.84 | 11.96 | 11.84 | 0.17% |
| Sep 9, 2025 | 11.82 | 11.82 | 11.82 | 11.94 | 11.82 | -0.25% |
| Sep 8, 2025 | 11.85 | 11.85 | 11.85 | 11.97 | 11.85 | 0.34% |
| Sep 5, 2025 | 11.81 | 11.81 | 11.81 | 11.93 | 11.81 | 0.42% |
| Sep 4, 2025 | 11.76 | 11.76 | 11.76 | 11.88 | 11.76 | 0.42% |
| Sep 3, 2025 | 11.71 | 11.71 | 11.71 | 11.83 | 11.71 | 0.25% |
| Sep 2, 2025 | 11.69 | 11.69 | 11.69 | 11.80 | 11.68 | -0.25% |
| Aug 29, 2025 | 11.71 | 11.71 | 11.71 | 11.83 | 11.71 | -0.08% |
| Aug 28, 2025 | 11.69 | 11.69 | 11.69 | 11.84 | 11.68 | 0.17% |
| Aug 27, 2025 | 11.67 | 11.67 | 11.67 | 11.82 | 11.67 | 0.08% |
| Aug 26, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.66 | 0.08% |
| Aug 25, 2025 | 11.65 | 11.65 | 11.65 | 11.80 | 11.65 | -0.08% |
| Aug 22, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.66 | 0.43% |
| Aug 21, 2025 | 11.61 | 11.61 | 11.61 | 11.76 | 11.61 | -0.17% |
| Aug 20, 2025 | 11.63 | 11.63 | 11.63 | 11.78 | 11.63 | - |
| Aug 19, 2025 | 11.63 | 11.63 | 11.63 | 11.78 | 11.63 | 0.17% |
| Aug 18, 2025 | 11.61 | 11.61 | 11.61 | 11.76 | 11.61 | -0.08% |
| Aug 15, 2025 | 11.62 | 11.62 | 11.62 | 11.77 | 11.62 | -0.17% |
| Aug 14, 2025 | 11.64 | 11.64 | 11.64 | 11.79 | 11.64 | -0.34% |
| Aug 13, 2025 | 11.68 | 11.68 | 11.68 | 11.83 | 11.68 | 0.34% |
| Aug 12, 2025 | 11.64 | 11.64 | 11.64 | 11.79 | 11.64 | - |
| Aug 11, 2025 | 11.64 | 11.64 | 11.64 | 11.79 | 11.64 | 0.08% |
| Aug 8, 2025 | 11.63 | 11.63 | 11.63 | 11.78 | 11.63 | -0.25% |
| Aug 7, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.66 | -0.08% |
| Aug 6, 2025 | 11.67 | 11.67 | 11.67 | 11.82 | 11.67 | - |
| Aug 5, 2025 | 11.67 | 11.67 | 11.67 | 11.82 | 11.67 | - |
| Aug 4, 2025 | 11.67 | 11.67 | 11.67 | 11.82 | 11.67 | 0.08% |
| Aug 1, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.66 | 0.77% |
| Jul 31, 2025 | 11.57 | 11.57 | 11.57 | 11.72 | 11.57 | 0.09% |
| Jul 30, 2025 | 11.52 | 11.52 | 11.52 | 11.71 | 11.52 | -0.26% |
| Jul 29, 2025 | 11.55 | 11.55 | 11.55 | 11.74 | 11.55 | 0.43% |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.69 | 11.50 | -0.09% |
| Jul 25, 2025 | 11.51 | 11.51 | 11.51 | 11.70 | 11.51 | 0.09% |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.69 | 11.50 | -0.09% |
| Jul 23, 2025 | 11.51 | 11.51 | 11.51 | 11.70 | 11.51 | -0.26% |
| Jul 22, 2025 | 11.54 | 11.54 | 11.54 | 11.73 | 11.54 | 0.17% |
| Jul 21, 2025 | 11.52 | 11.52 | 11.52 | 11.71 | 11.52 | 0.34% |
| Jul 18, 2025 | 11.48 | 11.48 | 11.48 | 11.67 | 11.48 | 0.17% |
| Jul 17, 2025 | 11.46 | 11.46 | 11.46 | 11.65 | 11.46 | -0.09% |
| Jul 16, 2025 | 11.47 | 11.47 | 11.47 | 11.66 | 11.47 | 0.17% |