5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
-0.14%
1 YEAR PERFORMANCE
+0.11%
Capital Group U.S. Multi-Sector Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.52 | $26.53 (0.04%) | $26.54 | $26.47 | 2.23 M | $5.63 B |
| 11/04/2026 | $26.45 | $26.55 (0.38%) | $26.56 | $26.45 | 1.49 M | $5.64 B |
| 11/03/2026 | $26.40 | $26.41 (0.04%) | $26.43 | $26.35 | 1.34 M | $5.61 B |
| 11/02/2026 | $26.45 | $26.39 (-0.23%) | $26.50 | $26.38 | 1.30 M | $5.60 B |
| 10/30/2026 | $26.44 | $26.44 (0%) | $26.45 | $26.40 | 1.07 M | $5.61 B |
| 10/29/2026 | $26.55 | $26.55 (0%) | $26.62 | $26.52 | 1.50 M | $5.64 B |
| 10/28/2026 | $26.60 | $26.55 (-0.19%) | $26.60 | $26.50 | 1.12 M | $5.64 B |
| 10/27/2026 | $26.50 | $26.56 (0.23%) | $26.57 | $26.48 | 1.10 M | $5.61 B |
| 10/26/2026 | $26.46 | $26.46 (0%) | $26.51 | $26.45 | 1.09 M | $5.59 B |
| 10/23/2026 | $26.40 | $26.42 (0.08%) | $26.43 | $26.39 | 1.11 M | $5.58 B |
| 10/22/2026 | $26.36 | $26.49 (0.49%) | $26.50 | $26.34 | 1.32 M | $5.55 B |
| 10/21/2026 | $26.37 | $26.37 (0%) | $26.39 | $26.32 | 1.67 M | $5.53 B |
| 10/20/2026 | $26.31 | $26.36 (0.19%) | $26.41 | $26.30 | 1.45 M | $5.51 B |
| 10/19/2026 | $26.38 | $26.33 (-0.19%) | $26.39 | $26.31 | 935.83 K | $5.51 B |
| 10/16/2026 | $26.42 | $26.38 (-0.15%) | $26.46 | $26.35 | 1.25 M | $5.52 B |
| 10/15/2026 | $26.41 | $26.45 (0.15%) | $26.45 | $26.40 | 1.85 M | $5.50 B |
| 10/14/2026 | $26.28 | $26.32 (0.15%) | $26.35 | $26.25 | 960.34 K | $5.48 B |
| 10/13/2026 | $26.39 | $26.37 (-0.08%) | $26.39 | $26.33 | 1.83 M | $5.48 B |
| 10/12/2026 | $26.35 | $26.36 (0.04%) | $26.40 | $26.34 | 1.35 M | $5.48 B |
| 10/09/2026 | $26.35 | $26.37 (0.08%) | $26.38 | $26.31 | 1.22 M | $5.05 B |
| 10/08/2026 | $26.29 | $26.35 (0.23%) | $26.36 | $26.28 | 1.12 M | $5.05 B |
| 10/07/2026 | $26.23 | $26.30 (0.27%) | $26.35 | $26.22 | 2.80 M | $5.04 B |
| 10/06/2026 | $26.35 | $26.34 (-0.04%) | $26.36 | $26.30 | 1.44 M | $5.05 B |
| 10/05/2026 | $26.22 | $26.25 (0.11%) | $26.26 | $26.18 | 1.24 M | $5.03 B |
| 10/02/2026 | $26.31 | $26.24 (-0.27%) | $26.35 | $26.20 | 1.42 M | $5.03 B |
| 10/01/2026 | $26.17 | $26.24 (0.27%) | $26.26 | $26.10 | 1.59 M | $5.03 B |
| 09/30/2026 | $26.29 | $26.23 (-0.23%) | $26.30 | $26.21 | 2.99 M | $5.03 B |
| 09/29/2026 | $26.32 | $26.26 (-0.23%) | $26.33 | $26.20 | 1.89 M | $5.03 B |
| 09/28/2026 | $26.46 | $26.44 (-0.08%) | $26.47 | $26.39 | 1.15 M | $5.07 B |
| 09/25/2026 | $26.55 | $26.54 (-0.04%) | $26.57 | $26.49 | 968.10 K | $5.09 B |
| 09/24/2026 | $26.65 | $26.56 (-0.34%) | $26.68 | $26.55 | 1.21 M | $5.09 B |
| 09/23/2026 | $26.84 | $26.67 (-0.63%) | $26.84 | $26.64 | 1.36 M | $5.11 B |
| 09/22/2026 | $26.88 | $26.87 (-0.04%) | $26.90 | $26.84 | 1.08 M | $5.15 B |
| 09/21/2026 | $26.88 | $26.89 (0.04%) | $26.89 | $26.86 | 968.06 K | $5.15 B |
| 09/18/2026 | $26.83 | $26.82 (-0.04%) | $26.84 | $26.79 | 1.09 M | $5.14 B |
| 09/17/2026 | $26.87 | $26.88 (0.04%) | $26.89 | $26.85 | 903.34 K | $5.15 B |
| 09/16/2026 | $26.80 | $26.78 (-0.07%) | $26.90 | $26.76 | 1.11 M | $5.13 B |
| 09/15/2026 | $26.76 | $26.75 (-0.04%) | $26.78 | $26.75 | 1.46 M | $5.13 B |
| 09/14/2026 | $26.79 | $26.79 (0%) | $26.83 | $26.74 | 1.11 M | $5.13 B |
| 09/11/2026 | $26.87 | $26.81 (-0.22%) | $26.88 | $26.80 | 994.83 K | $5.14 B |
| 09/10/2026 | $26.86 | $26.81 (-0.19%) | $26.88 | $26.80 | 931.29 K | $5.14 B |
| 09/09/2026 | $26.97 | $26.94 (-0.11%) | $26.99 | $26.92 | 950.80 K | $5.16 B |
| 09/08/2026 | $27.00 | $26.99 (-0.04%) | $27.01 | $26.97 | 886.50 K | $5.17 B |
| 09/04/2026 | $26.99 | $27.00 (0.04%) | $27.02 | $26.99 | 803.02 K | $5.17 B |
| 09/03/2026 | $27.01 | $26.99 (-0.07%) | $27.03 | $26.98 | 1.12 M | $5.17 B |
| 09/02/2026 | $26.97 | $26.95 (-0.07%) | $26.98 | $26.95 | 778.40 K | $5.16 B |
| 09/01/2026 | $27.00 | $26.94 (-0.22%) | $27.03 | $26.94 | 1.23 M | $5.16 B |
| 08/31/2026 | $27.03 | $27.03 (0%) | $27.04 | $26.99 | 828.14 K | $5.18 B |
| 08/28/2026 | $27.25 | $27.17 (-0.29%) | $27.28 | $27.16 | 1.28 M | $5.21 B |
| 08/27/2026 | $27.24 | $27.23 (-0.04%) | $27.27 | $27.22 | 963.75 K | $5.22 B |
| 08/26/2026 | $27.24 | $27.23 (-0.04%) | $27.24 | $27.21 | 1.05 M | $5.22 B |
| 08/25/2026 | $27.22 | $27.25 (0.11%) | $27.25 | $27.20 | 860.30 K | $5.22 B |
| 08/24/2026 | $27.14 | $27.16 (0.07%) | $27.17 | $27.13 | 1.24 M | $5.21 B |
| 08/21/2026 | $27.13 | $27.14 (0.04%) | $27.16 | $27.11 | 835.30 K | $5.20 B |
| 08/20/2026 | $27.13 | $27.13 (0%) | $27.17 | $27.08 | 6.48 M | $5.20 B |
| 08/19/2026 | $27.21 | $27.21 (0%) | $27.22 | $27.17 | 1.09 M | $5.21 B |
| 08/18/2026 | $27.10 | $27.13 (0.11%) | $27.14 | $27.08 | 903.44 K | $5.20 B |
| 08/17/2026 | $27.16 | $27.13 (-0.11%) | $27.17 | $27.12 | 638.10 K | $5.20 B |
| 08/14/2026 | $27.21 | $27.18 (-0.11%) | $27.22 | $27.15 | 822.80 K | $5.21 B |
| 08/13/2026 | $27.20 | $27.22 (0.07%) | $27.26 | $27.20 | 1.16 M | $5.22 B |
| 08/12/2026 | $27.16 | $27.14 (-0.07%) | $27.17 | $27.12 | 1.65 M | $5.20 B |
| 08/11/2026 | $27.12 | $27.12 (0%) | $27.17 | $27.11 | 1.16 M | $5.20 B |
| 08/10/2026 | $27.14 | $27.09 (-0.18%) | $27.15 | $27.08 | 795.10 K | $5.19 B |
| 08/07/2026 | $27.19 | $27.19 (0%) | $27.20 | $27.16 | 723.63 K | $5.21 B |
| 08/06/2026 | $27.15 | $27.14 (-0.04%) | $27.16 | $27.11 | 924.30 K | $5.20 B |
| 08/05/2026 | $27.18 | $27.17 (-0.04%) | $27.20 | $27.15 | 880.22 K | $5.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
