American Funds High-Income Trust Cl F-1 Shs ( AHTFX) - Price History
Monthly price history for AHTFX (American Funds High-Income Trust Cl F-1 Shs)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $9.76 | $9.76 |
| July 2026 | $9.71 | $9.71 |
| June 2026 | $9.82 | $9.82 |
| May 2026 | $9.82 | $9.88 |
| April 2026 | $9.76 | $9.87 |
| March 2026 | $9.62 | $9.77 |
| February 2026 | $9.74 | $9.95 |
| January 2026 | $9.66 | $9.92 |
| December 2025 | $9.61 | $9.92 |
| November 2025 | $9.56 | $9.92 |
| October 2025 | $9.50 | $9.90 |
| September 2025 | $9.49 | $9.95 |
| August 2025 | $9.42 | $9.93 |
| July 2025 | $9.29 | $9.84 |
| June 2025 | $9.25 | $9.85 |
| May 2025 | $9.05 | $9.69 |
| April 2025 | $8.95 | $9.64 |
| March 2025 | $8.98 | $9.72 |
| February 2025 | $9.06 | $9.86 |
| January 2025 | $9.01 | $9.85 |
| December 2024 | $8.88 | $9.76 |
| November 2024 | $8.91 | $9.85 |
| October 2024 | $8.82 | $9.80 |
| September 2024 | $8.86 | $9.89 |
| August 2024 | $8.73 | $9.80 |
| July 2024 | $8.59 | $9.70 |
| June 2024 | $8.42 | $9.56 |
| May 2024 | $8.38 | $9.56 |
| April 2024 | $8.24 | $9.45 |
| March 2024 | $8.30 | $9.57 |
| February 2024 | $8.18 | $9.48 |
| January 2024 | $8.15 | $9.49 |
| December 2023 | $8.12 | $9.50 |
| November 2023 | $7.81 | $9.20 |
| October 2023 | $7.48 | $8.86 |
| September 2023 | $7.58 | $9.03 |
| August 2023 | $7.68 | $9.19 |
| July 2023 | $7.66 | $9.24 |
| June 2023 | $7.54 | $9.15 |
| May 2023 | $7.43 | $9.06 |
| April 2023 | $7.50 | $9.20 |
| March 2023 | $7.45 | $9.18 |
| February 2023 | $7.37 | $9.14 |
| January 2023 | $7.47 | $9.30 |
| December 2022 | $7.24 | $9.06 |
| November 2022 | $7.27 | $9.15 |
| October 2022 | $7.14 | $9.02 |
| September 2022 | $6.97 | $8.86 |
| August 2022 | $7.25 | $9.26 |
| July 2022 | $7.38 | $9.47 |
| June 2022 | $6.98 | $9 |
| May 2022 | $7.46 | $9.66 |
| April 2022 | $7.44 | $9.67 |
| March 2022 | $7.69 | $10.04 |
| February 2022 | $7.74 | $10.15 |
| January 2022 | $7.80 | $10.25 |
| December 2021 | $7.97 | $10.52 |
| November 2021 | $7.85 | $10.40 |
| October 2021 | $7.91 | $10.52 |
| September 2021 | $7.91 | $10.55 |
| August 2021 | $7.87 | $10.54 |
| July 2021 | $7.85 | $10.55 |
| June 2021 | $7.83 | $10.56 |
| May 2021 | $7.73 | $10.45 |
| April 2021 | $7.67 | $10.40 |
| March 2021 | $7.55 | $10.27 |
| February 2021 | $7.52 | $10.28 |
| January 2021 | $7.45 | $10.22 |
| December 2020 | $7.36 | $10.14 |
| November 2020 | $7.19 | $9.99 |
| October 2020 | $6.89 | $9.62 |
| September 2020 | $6.87 | $9.63 |
| August 2020 | $6.90 | $9.72 |
| July 2020 | $6.80 | $9.61 |
| June 2020 | $6.51 | $9.25 |
| May 2020 | $6.43 | $9.18 |
| April 2020 | $6.18 | $8.87 |
| March 2020 | $6 | $8.65 |
| February 2020 | $6.79 | $9.85 |
| January 2020 | $6.88 | $10.04 |
| December 2019 | $6.88 | $10.08 |
| November 2019 | $6.70 | $9.88 |
| October 2019 | $6.70 | $9.93 |
| September 2019 | $6.69 | $9.96 |
| August 2019 | $6.69 | $10.02 |
| July 2019 | $6.72 | $10.12 |
| June 2019 | $6.72 | $10.17 |
| May 2019 | $6.61 | $10.05 |
| April 2019 | $6.71 | $10.25 |
| March 2019 | $6.60 | $10.13 |
| February 2019 | $6.54 | $10.10 |
| January 2019 | $6.43 | $9.97 |
| December 2018 | $6.15 | $9.59 |
| November 2018 | $6.31 | $9.90 |
| October 2018 | $6.38 | $10.06 |
| September 2018 | $6.47 | $10.25 |
| August 2018 | $6.43 | $10.23 |
| July 2018 | $6.40 | $10.23 |
| June 2018 | $6.31 | $10.14 |
| May 2018 | $6.26 | $10.12 |
| April 2018 | $6.27 | $10.19 |
| March 2018 | $6.24 | $10.19 |
| February 2018 | $6.27 | $10.29 |
| January 2018 | $6.32 | $10.42 |
| December 2017 | $6.26 | $10.37 |
| November 2017 | $6.26 | $10.41 |
| October 2017 | $6.27 | $10.48 |
| September 2017 | $6.24 | $10.48 |
| August 2017 | $6.19 | $10.43 |
| July 2017 | $6.20 | $10.51 |
| June 2017 | $6.13 | $10.43 |
| May 2017 | $6.12 | $10.47 |
| April 2017 | $6.08 | $10.44 |
| March 2017 | $6.03 | $10.40 |
| February 2017 | $6.04 | $10.46 |
| January 2017 | $5.96 | $10.36 |
| December 2016 | $5.87 | $10.26 |
| November 2016 | $5.76 | $10.12 |
| October 2016 | $5.77 | $10.18 |
| September 2016 | $5.74 | $10.18 |
| August 2016 | $5.70 | $10.15 |
| July 2016 | $5.60 | $10.01 |
| June 2016 | $5.49 | $9.85 |
| May 2016 | $5.43 | $9.80 |
| April 2016 | $5.40 | $9.79 |
| March 2016 | $5.19 | $9.46 |
| February 2016 | $4.97 | $9.11 |
| January 2016 | $4.96 | $9.14 |
| December 2015 | $5.05 | $9.35 |
| November 2015 | $5.20 | $9.69 |
| October 2015 | $5.32 | $9.98 |
| September 2015 | $5.21 | $9.83 |
| August 2015 | $5.38 | $10.19 |
| July 2015 | $5.50 | $10.48 |
| June 2015 | $5.56 | $10.64 |
| May 2015 | $5.66 | $10.88 |
| April 2015 | $5.65 | $10.93 |
| March 2015 | $5.59 | $10.86 |
| February 2015 | $5.63 | $10.99 |
| January 2015 | $5.47 | $10.73 |
| December 2014 | $5.45 | $10.75 |
| November 2014 | $5.55 | $11 |
| October 2014 | $5.57 | $11.09 |
| September 2014 | $5.54 | $11.09 |
| August 2014 | $5.66 | $11.40 |
| July 2014 | $5.60 | $11.34 |
| June 2014 | $5.69 | $11.58 |
| May 2014 | $5.64 | $11.53 |
| April 2014 | $5.59 | $11.49 |
| March 2014 | $5.56 | $11.47 |
| February 2014 | $5.55 | $11.51 |
| January 2014 | $5.45 | $11.35 |
| December 2013 | $5.43 | $11.36 |
| November 2013 | $5.38 | $11.33 |
| October 2013 | $5.40 | $11.42 |
| September 2013 | $5.28 | $11.22 |
| August 2013 | $5.23 | $11.17 |
| July 2013 | $5.25 | $11.28 |
| June 2013 | $5.15 | $11.12 |
| May 2013 | $5.29 | $11.48 |
| April 2013 | $5.32 | $11.61 |
| March 2013 | $5.22 | $11.46 |
| February 2013 | $5.19 | $11.45 |
| January 2013 | $5.17 | $11.46 |
| December 2012 | $5.10 | $11.36 |
| November 2012 | $5.02 | $11.26 |
| October 2012 | $4.99 | $11.24 |
| September 2012 | $4.93 | $11.18 |
| August 2012 | $4.87 | $11.10 |
| July 2012 | $4.81 | $11.03 |
| June 2012 | $4.72 | $10.90 |
| May 2012 | $4.64 | $10.78 |
| April 2012 | $4.72 | $11.04 |
| March 2012 | $4.71 | $11.07 |
| February 2012 | $4.70 | $11.11 |
| January 2012 | $4.59 | $10.93 |
| December 2011 | $4.45 | $10.66 |
| November 2011 | $4.36 | $10.54 |
| October 2011 | $4.48 | $10.88 |
| September 2011 | $4.23 | $10.36 |
| August 2011 | $4.40 | $10.83 |
| July 2011 | $4.60 | $11.40 |
| June 2011 | $4.57 | $11.40 |
| May 2011 | $4.61 | $11.56 |
| April 2011 | $4.59 | $11.60 |
| March 2011 | $4.53 | $11.51 |
| February 2011 | $4.51 | $11.55 |
| January 2011 | $4.45 | $11.46 |
| December 2010 | $4.36 | $11.27 |
| November 2010 | $4.28 | $11.17 |
| October 2010 | $4.31 | $11.34 |
| September 2010 | $4.21 | $11.13 |
| August 2010 | $4.09 | $10.89 |
| July 2010 | $4.09 | $10.97 |
| June 2010 | $3.95 | $10.66 |
| May 2010 | $3.93 | $10.68 |
| April 2010 | $4.07 | $11.14 |
| March 2010 | $3.99 | $10.95 |
| February 2010 | $3.86 | $10.68 |
| January 2010 | $3.84 | $10.68 |
| December 2009 | $3.80 | $10.61 |
| November 2009 | $3.69 | $10.40 |
| October 2009 | $3.65 | $10.34 |
| September 2009 | $3.61 | $10.29 |
| August 2009 | $3.43 | $9.84 |
| July 2009 | $3.37 | $9.72 |
| June 2009 | $3.15 | $9.15 |
| May 2009 | $3.03 | $8.86 |
| April 2009 | $2.86 | $8.45 |
| March 2009 | $2.62 | $7.81 |
| February 2009 | $2.58 | $7.75 |
| January 2009 | $2.65 | $8.04 |
| December 2008 | $2.56 | $7.82 |
| November 2008 | $2.45 | $7.62 |
| October 2008 | $2.67 | $8.38 |
| September 2008 | $3.16 | $10.01 |
| August 2008 | $3.44 | $10.97 |
| July 2008 | $3.44 | $11.05 |
| June 2008 | $3.48 | $11.26 |
| May 2008 | $3.57 | $11.63 |
| April 2008 | $3.55 | $11.63 |
| March 2008 | $3.39 | $11.19 |
| February 2008 | $3.42 | $11.37 |
| January 2008 | $3.46 | $11.58 |
| December 2007 | $3.53 | $11.86 |
| November 2007 | $3.49 | $11.98 |
| October 2007 | $3.58 | $12.37 |
| September 2007 | $3.55 | $12.35 |
| August 2007 | $3.46 | $12.12 |
| July 2007 | $3.46 | $12.17 |
| June 2007 | $3.56 | $12.61 |
| May 2007 | $3.61 | $12.85 |
| April 2007 | $3.57 | $12.80 |
| March 2007 | $3.52 | $12.71 |
| February 2007 | $3.52 | $12.77 |
| January 2007 | $3.48 | $12.68 |
| December 2006 | $3.44 | $12.61 |
| November 2006 | $3.39 | $12.56 |
| October 2006 | $3.34 | $12.45 |
| September 2006 | $3.28 | $12.30 |
| August 2006 | $3.24 | $12.23 |
| July 2006 | $3.20 | $12.15 |
| June 2006 | $3.17 | $12.12 |
| May 2006 | $3.18 | $12.22 |
| April 2006 | $3.19 | $12.34 |
| March 2006 | $3.16 | $12.29 |
| February 2006 | $3.14 | $12.28 |
| January 2006 | $3.10 | $12.22 |
| December 2005 | $3.06 | $12.11 |
| November 2005 | $3.02 | $12.14 |
| October 2005 | $3 | $12.10 |
| September 2005 | $3.02 | $12.27 |
| August 2005 | $3.04 | $12.43 |
| July 2005 | $3.03 | $12.45 |
| June 2005 | $2.97 | $12.30 |
| May 2005 | $2.91 | $12.13 |
| April 2005 | $2.86 | $12 |
| March 2005 | $2.90 | $12.20 |
| February 2005 | $2.98 | $12.62 |
| January 2005 | $2.94 | $12.52 |
| December 2004 | $2.94 | $12.61 |
| November 2004 | $2.90 | $12.51 |
| October 2004 | $2.86 | $12.43 |
| September 2004 | $2.80 | $12.26 |
| August 2004 | $2.77 | $12.18 |
| July 2004 | $2.73 | $12.06 |
| June 2004 | $2.70 | $12.02 |
| May 2004 | $2.66 | $11.91 |
| April 2004 | $2.71 | $12.18 |
| March 2004 | $2.72 | $12.34 |
| February 2004 | $2.72 | $12.37 |
| January 2004 | $2.72 | $12.45 |
| December 2003 | $2.68 | $12.33 |
| November 2003 | $2.62 | $12.15 |
| October 2003 | $2.59 | $12.07 |
| September 2003 | $2.54 | $11.88 |
| August 2003 | $2.47 | $11.62 |
| July 2003 | $2.42 | $11.46 |
| June 2003 | $2.45 | $11.67 |
| May 2003 | $2.40 | $11.51 |
| April 2003 | $2.35 | $11.32 |
| March 2003 | $2.24 | $10.86 |
| February 2003 | $2.17 | $10.60 |
| January 2003 | $2.13 | $10.51 |
| December 2002 | $2.08 | $10.33 |
| November 2002 | $2.05 | $10.26 |
| October 2002 | $1.91 | $9.65 |
| September 2002 | $1.89 | $9.62 |
| August 2002 | $1.92 | $9.87 |
| July 2002 | $1.86 | $9.65 |
| June 2002 | $1.95 | $10.20 |
| May 2002 | $2.12 | $11.19 |
| April 2002 | $2.17 | $11.51 |
| March 2002 | $2.15 | $11.49 |
| February 2002 | $2.09 | $11.30 |
| January 2002 | $2.15 | $11.69 |
| December 2001 | $2.16 | $11.83 |
| November 2001 | $2.18 | $12.03 |
| October 2001 | $2.09 | $11.63 |
| September 2001 | $2.01 | $11.28 |
| August 2001 | $2.12 | $12.03 |
| July 2001 | $2.11 | $12.05 |
| June 2001 | $2.10 | $12.09 |
| May 2001 | $2.13 | $12.33 |
| April 2001 | $2.10 | $12.28 |
| March 2001 | $2.58 | $12.27 |
AHTFX
Price: $9.76
52 week price:
Dividend Yield: 6.34%
5-year range yield:
Forward Dividend Yield: 6.46%
Dividend Per Share: 0.63 USD
Earnings Per Share: 0.20 USD
P/E Ratio: 48.92
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 28.7 billion
Average Dividend Frequency: 12
Years Paying Dividends: 26
DGR3: 10.85%
DGR5: 1.94%
DGR10: 0.10%
DGR20: -0.60%