Capital Group Core Bond E... (CGCB)
AMEX: CGCB
· Real-Time Price · USD
26.66
-0.05 (-0.19%)
At close: Sep 09, 2025, 3:59 PM
26.67
0.06%
After-hours: Sep 09, 2025, 04:15 PM EDT
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.65 | 26.75 | 26.65 | 26.71 | 26.71 | 0.38% | 872,685 |
| Sep 5, 2025 | 26.63 | 26.64 | 26.60 | 26.61 | 26.61 | 0.38% | 612,800 |
| Sep 4, 2025 | 26.44 | 26.51 | 26.41 | 26.51 | 26.51 | 0.45% | 703,700 |
| Sep 3, 2025 | 26.33 | 26.42 | 26.30 | 26.39 | 26.39 | 0.27% | 609,800 |
| Sep 2, 2025 | 26.29 | 26.34 | 26.27 | 26.32 | 26.32 | -0.19% | 683,434 |
| Aug 29, 2025 | 26.36 | 26.39 | 26.33 | 26.37 | 26.37 | -0.49% | 433,500 |
| Aug 28, 2025 | 26.45 | 26.50 | 26.41 | 26.50 | 26.41 | 0.15% | 599,000 |
| Aug 27, 2025 | 26.40 | 26.50 | 26.36 | 26.46 | 26.37 | 0.11% | 658,900 |
| Aug 26, 2025 | 26.39 | 26.43 | 26.35 | 26.43 | 26.34 | 0.15% | 511,203 |
| Aug 25, 2025 | 26.39 | 26.41 | 26.34 | 26.39 | 26.30 | -0.11% | 548,900 |
| Aug 22, 2025 | 26.32 | 26.44 | 26.30 | 26.42 | 26.33 | 0.46% | 841,829 |
| Aug 21, 2025 | 26.32 | 26.35 | 26.25 | 26.30 | 26.21 | -0.23% | 641,004 |
| Aug 20, 2025 | 26.32 | 26.36 | 26.30 | 26.36 | 26.27 | 0.11% | 512,401 |
| Aug 19, 2025 | 26.30 | 26.33 | 26.29 | 26.33 | 26.24 | 0.19% | 508,800 |
| Aug 18, 2025 | 26.30 | 26.31 | 26.25 | 26.28 | 26.19 | -0.08% | 529,200 |
| Aug 15, 2025 | 26.32 | 26.33 | 26.27 | 26.30 | 26.21 | -0.19% | 464,000 |
| Aug 14, 2025 | 26.37 | 26.38 | 26.33 | 26.35 | 26.26 | -0.34% | 549,600 |
| Aug 13, 2025 | 26.40 | 26.50 | 26.39 | 26.44 | 26.35 | 0.46% | 573,449 |
| Aug 12, 2025 | 26.29 | 26.33 | 26.26 | 26.32 | 26.23 | -0.04% | 570,416 |
| Aug 11, 2025 | 26.33 | 26.38 | 26.30 | 26.33 | 26.24 | 0.08% | 6,988,000 |