American Funds The Bond Fund of America® Class 529-A (CFAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.88
-0.03 (-0.25%)
At close: Mar 5, 2026
CFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | - | -3.54% |
| Mar 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.25% |
| Mar 4, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Mar 3, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Mar 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% |
| Feb 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 26, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.93 | 0.17% |
| Feb 25, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | -0.08% |
| Feb 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| Feb 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | 0.17% |
| Feb 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | - |
| Feb 19, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | - |
| Feb 18, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | -0.17% |
| Feb 17, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| Feb 13, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | 0.25% |
| Feb 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | 0.34% |
| Feb 11, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | -0.17% |
| Feb 10, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | 0.25% |
| Feb 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | 0.08% |
| Feb 6, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | -0.08% |
| Feb 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | 0.42% |
| Feb 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | - |
| Feb 3, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | - |
| Feb 2, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | -0.17% |
| Jan 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.82 | - |
| Jan 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | 0.08% |
| Jan 28, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | -0.08% |
| Jan 27, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | -0.17% |
| Jan 26, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | 0.25% |
| Jan 23, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | - |
| Jan 22, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | 0.08% |
| Jan 21, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.76 | 0.25% |
| Jan 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | -0.34% |
| Jan 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | -0.34% |
| Jan 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | -0.08% |
| Jan 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.82 | 0.08% |
| Jan 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | 0.08% |
| Jan 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | -0.08% |
| Jan 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | 0.25% |
| Jan 8, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | -0.25% |
| Jan 7, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | 0.08% |
| Jan 6, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | -0.08% |
| Jan 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | 0.25% |
| Jan 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | -0.17% |
| Dec 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | -0.17% |
| Dec 30, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | - |
| Dec 29, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | 0.08% |
| Dec 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.77 | - |
| Dec 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.77 | 0.25% |
| Dec 23, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.74 | - |
| Dec 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.74 | -0.17% |
| Dec 19, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | -0.17% |
| Dec 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | 0.17% |
| Dec 17, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | - |
| Dec 16, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | 0.25% |
| Dec 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.73 | 0.08% |
| Dec 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.72 | -0.34% |
| Dec 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | - |
| Dec 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | 0.34% |
| Dec 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.72 | -0.08% |
| Dec 8, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.73 | -0.25% |
| Dec 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | -0.17% |
| Dec 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | -0.25% |
| Dec 3, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.81 | 0.17% |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 0.08% |
| Dec 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | -0.34% |
| Nov 28, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.82 | -0.17% |
| Nov 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | 0.08% |
| Nov 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | 0.17% |
| Nov 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.77 | 0.17% |
| Nov 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | 0.17% |
| Nov 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | 0.25% |
| Nov 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | -0.17% |
| Nov 18, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | 0.17% |
| Nov 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | - |
| Nov 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | -0.25% |
| Nov 13, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | -0.25% |
| Nov 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.76 | - |
| Nov 11, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.76 | 0.25% |
| Nov 10, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | -0.08% |
| Nov 7, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.74 | -0.08% |
| Nov 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | 0.42% |
| Nov 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | -0.42% |
| Nov 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | 0.08% |
| Nov 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.74 | -0.08% |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | -0.08% |
| Oct 30, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.72 | -0.17% |
| Oct 29, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.74 | -0.42% |
| Oct 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.79 | 0.08% |
| Oct 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.78 | - |
| Oct 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.78 | 0.08% |
| Oct 23, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.77 | -0.25% |
| Oct 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.80 | 0.08% |
| Oct 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.79 | 0.08% |
| Oct 20, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.78 | 0.08% |
| Oct 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.77 | -0.08% |
| Oct 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.78 | 0.25% |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.75 | - |
| Oct 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.75 | 0.17% |
| Oct 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | - |