Skip to main content
American Funds Strategic Bond Fund Class R-6 (RANGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.21
-0.03 (-0.32%)
At close: Apr 27, 2026

RANGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 20269.219.219.219.219.21-0.32%
Apr 24, 20269.249.249.249.249.240.22%
Apr 23, 20269.229.229.229.229.22-0.11%
Apr 22, 20269.239.239.239.239.23-0.11%
Apr 21, 20269.249.249.249.249.24-0.22%
Apr 20, 20269.269.269.269.269.26-0.11%
Apr 17, 20269.279.279.279.279.270.43%
Apr 16, 20269.239.239.239.239.23-0.11%
Apr 15, 20269.249.249.249.249.24-0.22%
Apr 14, 20269.269.269.269.269.260.43%
Apr 13, 20269.229.229.229.229.220.11%
Apr 10, 20269.219.219.219.219.21-0.11%
Apr 9, 20269.229.229.229.229.220.11%
Apr 8, 20269.219.219.219.219.210.22%
Apr 7, 20269.199.199.199.199.19-
Apr 6, 20269.199.199.199.199.19-0.11%
Apr 2, 20269.209.209.209.209.200.11%
Apr 1, 20269.199.199.199.199.190.11%
Mar 31, 20269.189.189.189.189.180.22%
Mar 30, 20269.169.169.169.169.160.66%
Mar 27, 20269.109.109.109.109.10-
Mar 26, 20269.109.109.109.109.10-0.66%
Mar 25, 20269.169.169.169.169.160.55%
Mar 24, 20269.119.119.119.119.11-0.55%
Mar 23, 20269.169.169.169.169.160.44%
Mar 20, 20269.129.129.129.129.12-0.87%
Mar 19, 20269.209.209.209.209.20-1.50%
Mar 18, 20269.349.349.349.349.24-0.32%
Mar 17, 20269.379.379.379.379.270.21%
Mar 16, 20269.359.359.359.359.250.43%
Mar 13, 20269.319.319.319.319.21-0.21%
Mar 12, 20269.339.339.339.339.23-0.43%
Mar 11, 20269.379.379.379.379.27-0.64%
Mar 10, 20269.439.439.439.439.33-
Mar 9, 20269.439.439.439.439.330.11%
Mar 6, 20269.429.429.429.429.32-0.11%
Mar 5, 20269.439.439.439.439.33-0.32%
Mar 4, 20269.469.469.469.469.35-0.11%
Mar 3, 20269.479.479.479.479.36-0.11%
Mar 2, 20269.489.489.489.489.37-0.52%
Feb 27, 20269.539.539.539.539.420.21%
Feb 26, 20269.519.519.519.519.400.11%
Feb 25, 20269.509.509.509.509.39-
Feb 24, 20269.509.509.509.509.39-
Feb 23, 20269.509.509.509.509.390.11%
Feb 20, 20269.499.499.499.499.38-
Feb 19, 20269.499.499.499.499.38-
Feb 18, 20269.499.499.499.499.38-0.11%
Feb 17, 20269.509.509.509.509.39-
Feb 13, 20269.509.509.509.509.390.21%
Feb 12, 20269.489.489.489.489.370.53%
Feb 11, 20269.439.439.439.439.33-0.21%
Feb 10, 20269.459.459.459.459.350.32%
Feb 9, 20269.429.429.429.429.320.11%
Feb 6, 20269.419.419.419.419.31-0.11%
Feb 5, 20269.429.429.429.429.320.43%
Feb 4, 20269.389.389.389.389.28-
Feb 3, 20269.389.389.389.389.28-
Feb 2, 20269.389.389.389.389.28-0.11%
Jan 30, 20269.399.399.399.399.29-
Jan 29, 20269.399.399.399.399.290.11%
Jan 28, 20269.389.389.389.389.28-
Jan 27, 20269.389.389.389.389.28-0.11%
Jan 26, 20269.399.399.399.399.290.21%
Jan 23, 20269.379.379.379.379.270.11%
Jan 22, 20269.369.369.369.369.26-
Jan 21, 20269.369.369.369.369.260.32%
Jan 20, 20269.339.339.339.339.23-0.32%
Jan 16, 20269.369.369.369.369.26-0.21%
Jan 15, 20269.389.389.389.389.28-0.11%
Jan 14, 20269.399.399.399.399.290.11%
Jan 13, 20269.389.389.389.389.280.11%
Jan 12, 20269.379.379.379.379.27-
Jan 9, 20269.379.379.379.379.270.11%
Jan 8, 20269.369.369.369.369.26-0.21%
Jan 7, 20269.389.389.389.389.280.11%
Jan 6, 20269.379.379.379.379.27-
Jan 5, 20269.379.379.379.379.270.11%
Jan 2, 20269.369.369.369.369.26-
Dec 31, 20259.369.369.369.369.26-0.11%
Dec 30, 20259.379.379.379.379.27-
Dec 29, 20259.379.379.379.379.270.11%
Dec 26, 20259.369.369.369.369.260.11%
Dec 24, 20259.359.359.359.359.250.11%
Dec 23, 20259.349.349.349.349.24-
Dec 22, 20259.349.349.349.349.24-
Dec 19, 20259.349.349.349.349.24-0.11%
Dec 18, 20259.359.359.359.359.250.11%
Dec 17, 20259.349.349.349.349.24-1.06%
Dec 16, 20259.449.449.449.449.240.11%
Dec 15, 20259.439.439.439.439.230.11%
Dec 12, 20259.429.429.429.429.22-0.11%
Dec 11, 20259.439.439.439.439.230.11%
Dec 10, 20259.429.429.429.429.220.21%
Dec 9, 20259.409.409.409.409.20-0.11%
Dec 8, 20259.419.419.419.419.21-0.11%
Dec 5, 20259.429.429.429.429.22-0.32%
Dec 4, 20259.459.459.459.459.25-0.11%
Dec 3, 20259.469.469.469.469.260.21%
Dec 2, 20259.449.449.449.449.240.11%