5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
-0.14%
1 YEAR PERFORMANCE
-0.25%
Capital Group U.S. Multi-Sector Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.19 | $27.17 (-0.09%) | $27.20 | $27.16 | 493.65 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 |
| 08/04/2026 | $27.14 | $27.18 (0.15%) | $27.19 | $27.14 | 719.80 K | $5.21 B |
| 08/03/2026 | $27.04 | $27.07 (0.11%) | $27.09 | $27.04 | 1.04 M | $5.19 B |
| 07/31/2026 | $27.01 | $27.00 (-0.04%) | $27.02 | $26.95 | 1.17 M | $5.17 B |
| 07/30/2026 | $27.16 | $27.19 (0.11%) | $27.19 | $27.15 | 1.55 M | $5.21 B |
| 07/29/2026 | $27.16 | $27.12 (-0.15%) | $27.21 | $27.10 | 1.12 M | $5.17 B |
| 07/28/2026 | $27.14 | $27.17 (0.11%) | $27.20 | $27.14 | 735.50 K | $5.18 B |
| 07/27/2026 | $27.13 | $27.13 (0%) | $27.15 | $27.12 | 903.10 K | $5.17 B |
| 07/24/2026 | $27.09 | $27.09 (0%) | $27.13 | $27.08 | 705.02 K | $5.17 B |
| 07/23/2026 | $27.09 | $27.10 (0.04%) | $27.11 | $27.07 | 860.80 K | $5.16 B |
| 07/22/2026 | $27.20 | $27.19 (-0.04%) | $27.21 | $27.18 | 3.96 M | $5.17 B |
| 07/21/2026 | $27.23 | $27.23 (0%) | $27.24 | $27.21 | 1.18 M | $5.18 B |
| 07/20/2026 | $27.30 | $27.26 (-0.15%) | $27.30 | $27.24 | 640.75 K | $5.19 B |
| 07/17/2026 | $27.30 | $27.30 (0%) | $27.34 | $27.29 | 621.30 K | $5.17 B |
| 07/16/2026 | $27.28 | $27.30 (0.07%) | $27.32 | $27.28 | 774.12 K | $5.17 B |
| 07/15/2026 | $27.28 | $27.31 (0.11%) | $27.33 | $27.28 | 622.32 K | $5.17 B |
| 07/14/2026 | $27.25 | $27.26 (0.04%) | $27.28 | $27.23 | 906.90 K | $5.16 B |
| 07/13/2026 | $27.25 | $27.21 (-0.15%) | $27.27 | $27.19 | 784.63 K | $5.15 B |
| 07/10/2026 | $27.30 | $27.28 (-0.07%) | $27.31 | $27.24 | 1.04 M | $5.17 B |
| 07/09/2026 | $27.30 | $27.31 (0.04%) | $27.35 | $27.29 | 950.00 K | $5.17 B |
| 07/08/2026 | $27.26 | $27.28 (0.07%) | $27.29 | $27.23 | 873.90 K | $5.17 B |
| 07/07/2026 | $27.36 | $27.31 (-0.18%) | $27.37 | $27.29 | 764.94 K | $5.16 B |
| 07/06/2026 | $27.38 | $27.40 (0.07%) | $27.40 | $27.36 | 1.02 M | $5.17 B |
| 07/02/2026 | $27.36 | $27.38 (0.07%) | $27.38 | $27.34 | 748.20 K | $4.92 B |
| 07/01/2026 | $27.30 | $27.32 (0.07%) | $27.33 | $27.29 | 852.00 K | $4.91 B |
| 06/30/2026 | $27.38 | $27.33 (-0.18%) | $27.40 | $27.32 | 1.52 M | $4.91 B |
| 06/29/2026 | $27.37 | $27.39 (0.07%) | $27.40 | $27.36 | 606.60 K | $4.92 B |
| 06/26/2026 | $27.48 | $27.49 (0.04%) | $27.52 | $27.46 | 566.60 K | $4.92 B |
| 06/25/2026 | $27.48 | $27.48 (0%) | $27.51 | $27.46 | 702.42 K | $4.92 B |
| 06/24/2026 | $27.48 | $27.48 (0%) | $27.50 | $27.46 | 776.24 K | $4.92 B |
| 06/23/2026 | $27.39 | $27.42 (0.11%) | $27.45 | $27.39 | 828.24 K | $4.92 B |
| 06/22/2026 | $27.40 | $27.41 (0.04%) | $27.43 | $27.39 | 784.10 K | $4.92 B |
| 06/18/2026 | $27.47 | $27.47 (0%) | $27.50 | $27.45 | 700.53 K | $4.92 B |
| 06/17/2026 | $27.49 | $27.40 (-0.33%) | $27.53 | $27.38 | 876.00 K | $4.91 B |
| 06/16/2026 | $27.51 | $27.52 (0.04%) | $27.54 | $27.50 | 900.20 K | $4.93 B |
| 06/15/2026 | $27.55 | $27.53 (-0.07%) | $27.56 | $27.51 | 1.11 M | $4.94 B |
| 06/12/2026 | $27.48 | $27.48 (0%) | $27.50 | $27.44 | 2.60 M | $4.92 B |
| 06/11/2026 | $27.37 | $27.50 (0.47%) | $27.51 | $27.37 | 2.53 M | $4.92 B |
| 06/10/2026 | $27.37 | $27.34 (-0.11%) | $27.40 | $27.33 | 973.10 K | $4.89 B |
| 06/09/2026 | $27.36 | $27.38 (0.07%) | $27.41 | $27.33 | 1.19 M | $4.90 B |
| 06/08/2026 | $27.37 | $27.32 (-0.18%) | $27.38 | $27.30 | 1.45 M | $4.89 B |
| 06/05/2026 | $27.39 | $27.33 (-0.22%) | $27.40 | $27.30 | 984.84 K | $4.92 B |
| 06/04/2026 | $27.45 | $27.46 (0.04%) | $27.47 | $27.44 | 1.14 M | $4.94 B |
| 06/03/2026 | $27.44 | $27.42 (-0.07%) | $27.45 | $27.40 | 1.48 M | $4.91 B |
| 06/02/2026 | $27.49 | $27.49 (0%) | $27.51 | $27.47 | 1.24 M | $4.93 B |
| 06/01/2026 | $27.44 | $27.48 (0.15%) | $27.49 | $27.41 | 998.90 K | $4.92 B |
| 05/29/2026 | $27.48 | $27.48 (0%) | $27.51 | $27.46 | 800.30 K | $4.72 B |
| 05/28/2026 | $27.54 | $27.59 (0.18%) | $27.60 | $27.52 | 2.17 M | $4.73 B |
| 05/27/2026 | $27.54 | $27.53 (-0.04%) | $27.57 | $27.52 | 914.40 K | $4.72 B |
| 05/26/2026 | $27.52 | $27.53 (0.04%) | $27.55 | $27.50 | 737.82 K | $4.72 B |
| 05/22/2026 | $27.47 | $27.46 (-0.04%) | $27.48 | $27.40 | 872.90 K | $4.71 B |
| 05/21/2026 | $27.37 | $27.44 (0.26%) | $27.45 | $27.34 | 893.00 K | $4.71 B |
| 05/20/2026 | $27.28 | $27.43 (0.55%) | $27.43 | $27.27 | 832.30 K | $4.71 B |
| 05/19/2026 | $27.27 | $27.27 (0%) | $27.30 | $27.23 | 835.30 K | $4.68 B |
| 05/18/2026 | $27.37 | $27.35 (-0.07%) | $27.41 | $27.31 | 839.95 K | $4.69 B |
| 05/15/2026 | $27.38 | $27.35 (-0.11%) | $27.39 | $27.34 | 879.04 K | $4.69 B |
| 05/14/2026 | $27.51 | $27.48 (-0.11%) | $27.53 | $27.48 | 805.60 K | $4.72 B |
| 05/13/2026 | $27.46 | $27.49 (0.11%) | $27.49 | $27.43 | 963.84 K | $4.72 B |
| 05/12/2026 | $27.47 | $27.47 (0%) | $27.47 | $27.43 | 1.11 M | $4.71 B |
| 05/11/2026 | $27.54 | $27.53 (-0.04%) | $27.56 | $27.52 | 782.10 K | $4.72 B |
| 05/08/2026 | $27.54 | $27.57 (0.11%) | $27.57 | $27.54 | 914.32 K | $4.73 B |
| 05/07/2026 | $27.59 | $27.49 (-0.36%) | $27.59 | $27.48 | 761.60 K | $4.72 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.
