American Funds The Income Fund of America Class A (AMECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.32
-0.41 (-1.38%)
At close: Mar 3, 2026
AMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.38% |
| Mar 2, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.30% |
| Feb 27, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.20% |
| Feb 26, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.17% |
| Feb 25, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.27% |
| Feb 24, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.30% |
| Feb 23, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.34% |
| Feb 20, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.34% |
| Feb 19, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.07% |
| Feb 18, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% |
| Feb 17, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.10% |
| Feb 13, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% |
| Feb 12, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.51% |
| Feb 11, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.58% |
| Feb 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.03% |
| Feb 9, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.38% |
| Feb 6, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.46% |
| Feb 5, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.62% |
| Feb 4, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.55% |
| Feb 3, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.35% |
| Feb 2, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.14% |
| Jan 30, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.45% |
| Jan 29, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.14% |
| Jan 28, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.10% |
| Jan 27, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.24% |
| Jan 26, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.24% |
| Jan 23, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% |
| Jan 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.21% |
| Jan 21, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.78% |
| Jan 20, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.70% |
| Jan 16, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.14% |
| Jan 15, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.21% |
| Jan 14, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.42% |
| Jan 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.04% |
| Jan 12, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.35% |
| Jan 9, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.50% |
| Jan 8, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.47% |
| Jan 7, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.64% |
| Jan 6, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.43% |
| Jan 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.50% |
| Jan 2, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.58% |
| Dec 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.47% |
| Dec 30, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.04% |
| Dec 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.11% |
| Dec 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.07% |
| Dec 24, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.22% |
| Dec 23, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.29% |
| Dec 22, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.51% |
| Dec 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% |
| Dec 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.15% |
| Dec 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.11% |
| Dec 16, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.54% |
| Dec 15, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -7.26% |
| Dec 12, 2025 | 27.65 | 27.65 | 27.65 | 29.74 | 27.65 | -0.54% |
| Dec 11, 2025 | 27.80 | 27.80 | 27.80 | 29.90 | 27.80 | 0.47% |
| Dec 10, 2025 | 27.67 | 27.67 | 27.67 | 29.76 | 27.67 | 0.78% |
| Dec 9, 2025 | 27.46 | 27.46 | 27.46 | 29.53 | 27.46 | -0.07% |
| Dec 8, 2025 | 27.48 | 27.48 | 27.48 | 29.55 | 27.48 | -0.20% |
| Dec 5, 2025 | 27.53 | 27.53 | 27.53 | 29.61 | 27.53 | -0.10% |
| Dec 4, 2025 | 27.56 | 27.56 | 27.56 | 29.64 | 27.56 | - |
| Dec 3, 2025 | 27.56 | 27.56 | 27.56 | 29.64 | 27.56 | 0.51% |
| Dec 2, 2025 | 27.42 | 27.42 | 27.42 | 29.49 | 27.42 | -0.10% |
| Dec 1, 2025 | 27.45 | 27.45 | 27.45 | 29.52 | 27.45 | -0.57% |
| Nov 28, 2025 | 27.61 | 27.61 | 27.61 | 29.69 | 27.61 | 0.47% |
| Nov 26, 2025 | 27.48 | 27.48 | 27.48 | 29.55 | 27.48 | 0.68% |
| Nov 25, 2025 | 27.29 | 27.29 | 27.29 | 29.35 | 27.29 | 0.96% |
| Nov 24, 2025 | 27.03 | 27.03 | 27.03 | 29.07 | 27.03 | 0.14% |
| Nov 21, 2025 | 26.99 | 26.99 | 26.99 | 29.03 | 26.99 | 0.76% |
| Nov 20, 2025 | 26.79 | 26.79 | 26.79 | 28.81 | 26.79 | -0.59% |
| Nov 19, 2025 | 26.95 | 26.95 | 26.95 | 28.98 | 26.95 | -0.21% |
| Nov 18, 2025 | 27.00 | 27.00 | 27.00 | 29.04 | 27.00 | -0.10% |
| Nov 17, 2025 | 27.03 | 27.03 | 27.03 | 29.07 | 27.03 | -0.72% |
| Nov 14, 2025 | 27.23 | 27.23 | 27.23 | 29.28 | 27.23 | -0.20% |
| Nov 13, 2025 | 27.28 | 27.28 | 27.28 | 29.34 | 27.28 | -0.74% |
| Nov 12, 2025 | 27.49 | 27.49 | 27.49 | 29.56 | 27.49 | 0.44% |
| Nov 11, 2025 | 27.37 | 27.37 | 27.37 | 29.43 | 27.37 | 0.68% |
| Nov 10, 2025 | 27.18 | 27.18 | 27.18 | 29.23 | 27.18 | 0.62% |
| Nov 7, 2025 | 27.01 | 27.01 | 27.01 | 29.05 | 27.01 | 0.38% |
| Nov 6, 2025 | 26.91 | 26.91 | 26.91 | 28.94 | 26.91 | - |
| Nov 5, 2025 | 26.91 | 26.91 | 26.91 | 28.94 | 26.91 | 0.35% |
| Nov 4, 2025 | 26.82 | 26.82 | 26.82 | 28.84 | 26.82 | -0.28% |
| Nov 3, 2025 | 26.89 | 26.89 | 26.89 | 28.92 | 26.89 | -0.28% |
| Oct 31, 2025 | 26.97 | 26.97 | 26.97 | 29.00 | 26.97 | -0.14% |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 29.04 | 27.00 | -0.51% |
| Oct 29, 2025 | 27.14 | 27.14 | 27.14 | 29.19 | 27.14 | -0.55% |
| Oct 28, 2025 | 27.29 | 27.29 | 27.29 | 29.35 | 27.29 | -0.24% |
| Oct 27, 2025 | 27.36 | 27.36 | 27.36 | 29.42 | 27.36 | 0.27% |
| Oct 24, 2025 | 27.28 | 27.28 | 27.28 | 29.34 | 27.28 | 0.38% |
| Oct 23, 2025 | 27.18 | 27.18 | 27.18 | 29.23 | 27.18 | 0.07% |
| Oct 22, 2025 | 27.16 | 27.16 | 27.16 | 29.21 | 27.16 | -0.17% |
| Oct 21, 2025 | 27.21 | 27.21 | 27.21 | 29.26 | 27.21 | -0.37% |
| Oct 20, 2025 | 27.31 | 27.31 | 27.31 | 29.37 | 27.31 | 0.58% |
| Oct 17, 2025 | 27.15 | 27.15 | 27.15 | 29.20 | 27.15 | 0.07% |
| Oct 16, 2025 | 27.13 | 27.13 | 27.13 | 29.18 | 27.13 | -0.31% |
| Oct 15, 2025 | 27.22 | 27.22 | 27.22 | 29.27 | 27.22 | 0.38% |
| Oct 14, 2025 | 27.11 | 27.11 | 27.11 | 29.16 | 27.11 | 0.34% |
| Oct 13, 2025 | 27.02 | 27.02 | 27.02 | 29.06 | 27.02 | 0.83% |
| Oct 10, 2025 | 26.80 | 26.80 | 26.80 | 28.82 | 26.80 | -1.03% |
| Oct 9, 2025 | 27.08 | 27.08 | 27.08 | 29.12 | 27.08 | -0.51% |
| Oct 8, 2025 | 27.22 | 27.22 | 27.22 | 29.27 | 27.22 | 0.14% |