EODData

USMF, RANAX: American Funds Strategic Bond Fund Class R-1

08 Sep 2026
LAST:

8.950

CHANGE:
 0.00
OPEN:
8.950
HIGH:
8.950
ASK:
0.000
VOLUME:
0
CHG(%):
0.00
PREV:
8.950
LOW:
8.950
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Sep 268.9508.9508.9508.9500
04 Sep 268.9508.9508.9508.9500
03 Sep 268.9508.9508.9508.9500
02 Sep 268.9308.9308.9308.9300
01 Sep 268.9308.9308.9308.9300
31 Aug 268.9508.9508.9508.9500
28 Aug 268.9608.9608.9608.9600
27 Aug 269.0109.0109.0109.0100
26 Aug 269.0109.0109.0109.0100
25 Aug 269.0209.0209.0209.0200

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8.940.1%
MA10:8.970.2%
MA20:8.970.2%
MA50:8.980.3%
MA100:9.051.1%
MA200:9.192.7%
STO9:25.00
STO14:22.22
RSI14:48.00
WPR14:-77.78
MTM14:-0.05
ROC14:-0.01 
ATR:0.02 
Week High:8.950.0%
Week Low:8.930.2%
Month High:9.020.8%
Month Low:8.932.7%
Year High:9.496.0%
Year Low:8.910.4%
Volatility:2.71