5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-0.68%
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 |
|---|---|---|---|---|---|---|
| 06/23/2026 | $27.39 | $27.45 (0.2%) | $27.45 | $27.39 | 417.47 K | |
| 06/22/2026 | $27.40 | $27.41 (0.04%) | $27.43 | $27.39 | 784.10 K | $4.91 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 |
| 05/06/2026 | $27.54 | $27.57 (0.11%) | $27.58 | $27.53 | 1.03 M | $4.73 B |
| 05/05/2026 | $27.44 | $27.47 (0.11%) | $27.48 | $27.44 | 1.06 M | $4.71 B |
| 05/04/2026 | $27.46 | $27.41 (-0.18%) | $27.47 | $27.36 | 825.50 K | $4.70 B |
| 05/01/2026 | $27.46 | $27.49 (0.11%) | $27.54 | $27.45 | 1.44 M | $4.72 B |
| 04/30/2026 | $27.40 | $27.44 (0.15%) | $27.45 | $27.38 | 1.03 M | $4.71 B |
| 04/29/2026 | $27.59 | $27.55 (-0.14%) | $27.59 | $27.51 | 985.12 K | $4.73 B |
| 04/28/2026 | $27.58 | $27.64 (0.22%) | $27.64 | $27.58 | 887.80 K | $4.74 B |
| 04/27/2026 | $27.64 | $27.64 (0%) | $27.67 | $27.62 | 610.73 K | $4.74 B |
| 04/24/2026 | $27.64 | $27.68 (0.14%) | $27.69 | $27.62 | 804.13 K | $4.75 B |
| 04/23/2026 | $27.68 | $27.65 (-0.11%) | $27.71 | $27.58 | 834.43 K | $4.75 B |
| 04/22/2026 | $27.69 | $27.69 (0%) | $27.72 | $27.68 | 687.90 K | $4.75 B |
| 04/21/2026 | $27.71 | $27.65 (-0.22%) | $27.71 | $27.63 | 1.05 M | $4.75 B |
| 04/20/2026 | $27.71 | $27.72 (0.04%) | $27.72 | $27.68 | 772.00 K | $4.76 B |
| 04/17/2026 | $27.70 | $27.72 (0.07%) | $27.75 | $27.69 | 823.41 K | $4.76 B |
| 04/16/2026 | $27.68 | $27.61 (-0.25%) | $27.68 | $27.60 | 750.11 K | $4.74 B |
| 04/15/2026 | $27.64 | $27.65 (0.04%) | $27.66 | $27.63 | 790.42 K | $4.75 B |
| 04/14/2026 | $27.60 | $27.67 (0.25%) | $27.68 | $27.60 | 1.07 M | $4.75 B |
| 04/13/2026 | $27.46 | $27.58 (0.44%) | $27.58 | $27.45 | 703.34 K | $4.73 B |
| 04/10/2026 | $27.55 | $27.47 (-0.29%) | $27.55 | $27.46 | 677.51 K | $4.71 B |
| 04/09/2026 | $27.51 | $27.55 (0.15%) | $27.60 | $27.48 | 743.94 K | $4.73 B |
| 04/08/2026 | $27.59 | $27.51 (-0.29%) | $27.59 | $27.47 | 1.09 M | $4.72 B |
| 04/07/2026 | $27.36 | $27.39 (0.11%) | $27.40 | $27.25 | 1.20 M | $4.70 B |
| 04/06/2026 | $27.33 | $27.36 (0.11%) | $27.39 | $27.33 | 869.51 K | $4.70 B |
| 04/02/2026 | $27.22 | $27.36 (0.51%) | $27.37 | $27.22 | 626.24 K | $4.70 B |
| 04/01/2026 | $27.27 | $27.29 (0.07%) | $27.32 | $27.26 | 760.20 K | $4.68 B |
| 03/31/2026 | $27.13 | $27.23 (0.37%) | $27.25 | $27.12 | 1.24 M | $4.67 B |
| 03/30/2026 | $27.06 | $27.02 (-0.15%) | $27.10 | $27.02 | 728.13 K | $4.64 B |
| 03/27/2026 | $27.02 | $27.04 (0.07%) | $27.08 | $27.01 | 1.08 M | $4.64 B |
| 03/26/2026 | $27.21 | $27.11 (-0.37%) | $27.24 | $27.11 | 991.40 K | $4.65 B |
| 03/25/2026 | $27.31 | $27.30 (-0.04%) | $27.34 | $27.27 | 629.15 K | $4.69 B |
| 03/24/2026 | $27.21 | $27.21 (0%) | $27.27 | $27.18 | 751.55 K | $4.67 B |
| 03/23/2026 | $27.23 | $27.26 (0.11%) | $27.33 | $27.20 | 568.90 K | $4.68 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.
