5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+0.98%
Capital Group U.S. Multi-Sector Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $27.68 | $27.69 (0.04%) | $27.71 | $27.66 | 873.00 K | $4.20 B |
| 02/05/2026 | $27.65 | $27.67 (0.07%) | $27.69 | $27.64 | 799.50 K | $4.20 B |
| 02/04/2026 | $27.63 | $27.64 (0.04%) | $27.66 | $27.61 | 1.75 M | $4.19 B |
| 02/03/2026 | $27.65 | $27.66 (0.04%) | $27.68 | $27.62 | 1.16 M | $4.20 B |
| 02/02/2026 | $27.66 | $27.67 (0.04%) | $27.68 | $27.65 | 898.85 K | $4.20 B |
| 01/30/2026 | $27.63 | $27.65 (0.07%) | $27.67 | $27.63 | 922.90 K | $3.93 B |
| 01/29/2026 | $27.73 | $27.77 (0.14%) | $27.77 | $27.70 | 951.44 K | $3.95 B |
| 01/28/2026 | $27.75 | $27.76 (0.04%) | $27.77 | $27.73 | 940.83 K | $3.95 B |
| 01/27/2026 | $27.77 | $27.78 (0.04%) | $27.80 | $27.76 | 754.34 K | $3.93 B |
| 01/26/2026 | $27.78 | $27.79 (0.04%) | $27.80 | $27.77 | 766.40 K | $3.93 B |
| 01/23/2026 | $27.76 | $27.77 (0.04%) | $27.78 | $27.72 | 895.71 K | $3.93 B |
| 01/22/2026 | $27.75 | $27.76 (0.04%) | $27.78 | $27.72 | 1.24 M | $3.93 B |
| 01/21/2026 | $27.69 | $27.75 (0.22%) | $27.77 | $27.67 | 1.18 M | $3.93 B |
| 01/20/2026 | $27.61 | $27.66 (0.18%) | $27.68 | $27.61 | 1.02 M | $3.91 B |
| 01/16/2026 | $27.74 | $27.72 (-0.07%) | $27.76 | $27.72 | 873.63 K | $3.93 B |
| 01/15/2026 | $27.78 | $27.77 (-0.04%) | $27.79 | $27.74 | 1.69 M | $3.94 B |
| 01/14/2026 | $27.74 | $27.77 (0.11%) | $27.77 | $27.72 | 884.73 K | $3.94 B |
| 01/13/2026 | $27.74 | $27.74 (0%) | $27.75 | $27.71 | 828.90 K | $3.93 B |
| 01/12/2026 | $27.68 | $27.70 (0.07%) | $27.74 | $27.67 | 975.90 K | $3.93 B |
| 01/09/2026 | $27.70 | $27.72 (0.07%) | $27.73 | $27.68 | 1.08 M | $3.93 B |
| 01/08/2026 | $27.67 | $27.68 (0.04%) | $27.70 | $27.66 | 1.13 M | $3.93 B |
| 01/07/2026 | $27.72 | $27.72 (0%) | $27.74 | $27.70 | 848.00 K | $3.93 B |
| 01/06/2026 | $27.69 | $27.71 (0.07%) | $27.72 | $27.66 | 1.22 M | $3.93 B |
| 01/05/2026 | $27.67 | $27.69 (0.07%) | $27.70 | $27.65 | 1.17 M | $3.93 B |
| 01/02/2026 | $27.66 | $27.63 (-0.11%) | $27.66 | $27.61 | 2.00 M | $3.72 B |
| 12/31/2025 | $27.65 | $27.62 (-0.11%) | $27.68 | $27.62 | 1.04 M | $3.72 B |
| 12/30/2025 | $27.65 | $27.66 (0.04%) | $27.69 | $27.64 | 923.30 K | $3.72 B |
| 12/29/2025 | $27.65 | $27.68 (0.11%) | $27.68 | $27.64 | 846.20 K | $3.72 B |
| 12/26/2025 | $27.64 | $27.65 (0.04%) | $27.66 | $27.63 | 951.50 K | $3.72 B |
| 12/24/2025 | $27.60 | $27.66 (0.22%) | $27.66 | $27.60 | 494.71 K | $3.72 B |
| 12/23/2025 | $27.71 | $27.77 (0.22%) | $27.77 | $27.71 | 880.11 K | $3.74 B |
| 12/22/2025 | $27.74 | $27.74 (0%) | $27.75 | $27.71 | 837.90 K | $3.73 B |
| 12/19/2025 | $27.75 | $27.73 (-0.07%) | $27.76 | $27.72 | 942.34 K | $3.73 B |
| 12/18/2025 | $27.75 | $27.75 (0%) | $27.77 | $27.70 | 2.11 M | $3.73 B |
| 12/17/2025 | $27.69 | $27.69 (0%) | $27.71 | $27.66 | 1.68 M | $3.73 B |
| 12/16/2025 | $27.65 | $27.68 (0.11%) | $27.71 | $27.65 | 754.70 K | $3.72 B |
| 12/15/2025 | $27.70 | $27.68 (-0.07%) | $27.71 | $27.66 | 823.90 K | $3.72 B |
| 12/12/2025 | $27.66 | $27.65 (-0.04%) | $27.67 | $27.62 | 653.53 K | $3.72 B |
| 12/11/2025 | $27.74 | $27.71 (-0.11%) | $27.75 | $27.70 | 817.62 K | $3.73 B |
| 12/10/2025 | $27.61 | $27.71 (0.36%) | $27.73 | $27.61 | 972.30 K | $3.72 B |
| 12/09/2025 | $27.66 | $27.62 (-0.14%) | $27.67 | $27.62 | 622.10 K | $3.71 B |
| 12/08/2025 | $27.69 | $27.66 (-0.11%) | $27.70 | $27.63 | 590.70 K | $3.72 B |
| 12/05/2025 | $27.71 | $27.67 (-0.14%) | $27.71 | $27.67 | 796.00 K | $3.34 B |
| 12/04/2025 | $27.73 | $27.71 (-0.07%) | $27.74 | $27.68 | 873.33 K | $3.35 B |
| 12/03/2025 | $27.71 | $27.75 (0.14%) | $27.77 | $27.71 | 833.60 K | $3.35 B |
| 12/02/2025 | $27.69 | $27.71 (0.07%) | $27.73 | $27.67 | 651.00 K | $3.35 B |
| 12/01/2025 | $27.63 | $27.67 (0.14%) | $27.68 | $27.63 | 1.13 M | $3.34 B |
| 11/28/2025 | $27.73 | $27.71 (-0.07%) | $27.78 | $27.70 | 576.40 K | $3.35 B |
| 11/26/2025 | $27.80 | $27.86 (0.22%) | $27.86 | $27.78 | 826.54 K | $3.36 B |
| 11/25/2025 | $27.73 | $27.79 (0.22%) | $27.81 | $27.72 | 727.70 K | $3.36 B |
| 11/24/2025 | $27.69 | $27.73 (0.14%) | $27.73 | $27.68 | 733.70 K | $3.35 B |
| 11/21/2025 | $27.63 | $27.65 (0.07%) | $27.66 | $27.60 | 832.24 K | $3.34 B |
| 11/20/2025 | $27.63 | $27.58 (-0.18%) | $27.66 | $27.57 | 640.40 K | $3.33 B |
| 11/19/2025 | $27.58 | $27.58 (0%) | $27.60 | $27.55 | 801.93 K | $3.33 B |
| 11/18/2025 | $27.53 | $27.56 (0.11%) | $27.57 | $27.53 | 742.08 K | $3.33 B |
| 11/17/2025 | $27.54 | $27.52 (-0.07%) | $27.57 | $27.50 | 597.42 K | $3.32 B |
| 11/14/2025 | $27.54 | $27.55 (0.04%) | $27.59 | $27.53 | 1.16 M | $3.33 B |
| 11/13/2025 | $27.60 | $27.58 (-0.07%) | $27.62 | $27.56 | 1.05 M | $3.33 B |
| 11/12/2025 | $27.69 | $27.68 (-0.04%) | $27.70 | $27.66 | 973.62 K | $3.34 B |
| 11/11/2025 | $27.65 | $27.71 (0.22%) | $27.71 | $27.65 | 651.30 K | $3.35 B |
| 11/10/2025 | $27.61 | $27.64 (0.11%) | $27.64 | $27.60 | 712.63 K | $3.34 B |
| 11/07/2025 | $27.56 | $27.58 (0.07%) | $27.59 | $27.54 | 881.25 K | $3.33 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.
