American Funds The Income Fund of America Class A (AMECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.64
0.00 (0.00%)
At close: Dec 4, 2025
AMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.10% |
| Dec 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Dec 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.51% |
| Dec 2, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.10% |
| Dec 1, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.57% |
| Nov 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.47% |
| Nov 26, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.68% |
| Nov 25, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% |
| Nov 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |
| Nov 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.76% |
| Nov 20, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.59% |
| Nov 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.21% |
| Nov 18, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% |
| Nov 17, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.72% |
| Nov 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.20% |
| Nov 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.74% |
| Nov 12, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.44% |
| Nov 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.68% |
| Nov 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.62% |
| Nov 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.38% |
| Nov 6, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Nov 5, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% |
| Nov 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.28% |
| Nov 3, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.28% |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.14% |
| Oct 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.51% |
| Oct 29, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.55% |
| Oct 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.24% |
| Oct 27, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.27% |
| Oct 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.38% |
| Oct 23, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.07% |
| Oct 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.17% |
| Oct 21, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.37% |
| Oct 20, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.58% |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.07% |
| Oct 16, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.31% |
| Oct 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.38% |
| Oct 14, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.34% |
| Oct 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.83% |
| Oct 10, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.03% |
| Oct 9, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.51% |
| Oct 8, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.14% |
| Oct 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.14% |
| Oct 6, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.17% |
| Oct 3, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.41% |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% |
| Oct 1, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.27% |
| Sep 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.03% |
| Sep 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.10% |
| Sep 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.55% |
| Sep 25, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.45% |
| Sep 24, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.34% |
| Sep 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.31% |
| Sep 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Sep 19, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.03% |
| Sep 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.14% |
| Sep 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.03% |
| Sep 16, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.10% |
| Sep 15, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.58% |
| Sep 12, 2025 | 29.12 | 29.12 | 29.12 | 29.29 | 29.12 | -0.31% |
| Sep 11, 2025 | 29.21 | 29.21 | 29.21 | 29.38 | 29.21 | 0.75% |
| Sep 10, 2025 | 28.99 | 28.99 | 28.99 | 29.16 | 28.99 | 0.55% |
| Sep 9, 2025 | 28.83 | 28.83 | 28.83 | 29.00 | 28.83 | 0.07% |
| Sep 8, 2025 | 28.81 | 28.81 | 28.81 | 28.98 | 28.81 | 0.03% |
| Sep 5, 2025 | 28.80 | 28.80 | 28.80 | 28.97 | 28.80 | 0.28% |
| Sep 4, 2025 | 28.72 | 28.72 | 28.72 | 28.89 | 28.72 | 0.35% |
| Sep 3, 2025 | 28.62 | 28.62 | 28.62 | 28.79 | 28.62 | -0.17% |
| Sep 2, 2025 | 28.67 | 28.67 | 28.67 | 28.84 | 28.67 | -0.31% |
| Aug 29, 2025 | 28.76 | 28.76 | 28.76 | 28.93 | 28.76 | - |
| Aug 28, 2025 | 28.76 | 28.76 | 28.76 | 28.93 | 28.76 | 0.14% |
| Aug 27, 2025 | 28.72 | 28.72 | 28.72 | 28.89 | 28.72 | 0.17% |
| Aug 26, 2025 | 28.67 | 28.67 | 28.67 | 28.84 | 28.67 | 0.07% |
| Aug 25, 2025 | 28.65 | 28.65 | 28.65 | 28.82 | 28.65 | -0.59% |
| Aug 22, 2025 | 28.82 | 28.82 | 28.82 | 28.99 | 28.82 | 0.98% |
| Aug 21, 2025 | 28.54 | 28.54 | 28.54 | 28.71 | 28.54 | -0.07% |
| Aug 20, 2025 | 28.56 | 28.56 | 28.56 | 28.73 | 28.56 | 0.21% |
| Aug 19, 2025 | 28.50 | 28.50 | 28.50 | 28.67 | 28.50 | -0.03% |
| Aug 18, 2025 | 28.51 | 28.51 | 28.51 | 28.68 | 28.51 | -0.03% |
| Aug 15, 2025 | 28.52 | 28.52 | 28.52 | 28.69 | 28.52 | -0.03% |
| Aug 14, 2025 | 28.53 | 28.53 | 28.53 | 28.70 | 28.53 | -0.14% |
| Aug 13, 2025 | 28.57 | 28.57 | 28.57 | 28.74 | 28.57 | 0.38% |
| Aug 12, 2025 | 28.46 | 28.46 | 28.46 | 28.63 | 28.46 | 0.74% |
| Aug 11, 2025 | 28.26 | 28.26 | 28.26 | 28.42 | 28.26 | -0.25% |
| Aug 8, 2025 | 28.33 | 28.33 | 28.33 | 28.49 | 28.32 | 0.28% |
| Aug 7, 2025 | 28.25 | 28.25 | 28.25 | 28.41 | 28.25 | 0.14% |
| Aug 6, 2025 | 28.21 | 28.21 | 28.21 | 28.37 | 28.21 | 0.07% |
| Aug 5, 2025 | 28.19 | 28.19 | 28.19 | 28.35 | 28.19 | 0.07% |
| Aug 4, 2025 | 28.17 | 28.17 | 28.17 | 28.33 | 28.17 | 0.89% |
| Aug 1, 2025 | 27.92 | 27.92 | 27.92 | 28.08 | 27.92 | -0.35% |
| Jul 31, 2025 | 28.02 | 28.02 | 28.02 | 28.18 | 28.02 | -0.63% |
| Jul 30, 2025 | 28.20 | 28.20 | 28.20 | 28.36 | 28.20 | -0.39% |
| Jul 29, 2025 | 28.31 | 28.31 | 28.31 | 28.47 | 28.30 | 0.11% |
| Jul 28, 2025 | 28.28 | 28.28 | 28.28 | 28.44 | 28.27 | -0.56% |
| Jul 25, 2025 | 28.43 | 28.43 | 28.43 | 28.60 | 28.43 | 0.14% |
| Jul 24, 2025 | 28.39 | 28.39 | 28.39 | 28.56 | 28.39 | -0.42% |
| Jul 23, 2025 | 28.51 | 28.51 | 28.51 | 28.68 | 28.51 | 0.74% |
| Jul 22, 2025 | 28.31 | 28.31 | 28.31 | 28.47 | 28.30 | 0.25% |
| Jul 21, 2025 | 28.24 | 28.24 | 28.24 | 28.40 | 28.24 | 0.11% |
| Jul 18, 2025 | 28.21 | 28.21 | 28.21 | 28.37 | 28.21 | - |
| Jul 17, 2025 | 28.21 | 28.21 | 28.21 | 28.37 | 28.21 | 0.25% |