American Funds U.S. Government Securities Fund Class A ( AMUSX) - Price History
Monthly price history for AMUSX (American Funds U.S. Government Securities Fund Class A)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $11.77 | $11.77 |
| July 2026 | $11.68 | $11.68 |
| June 2026 | $11.88 | $11.88 |
| May 2026 | $11.87 | $11.91 |
| April 2026 | $11.87 | $11.95 |
| March 2026 | $11.87 | $11.99 |
| February 2026 | $12.08 | $12.25 |
| January 2026 | $11.91 | $12.11 |
| December 2025 | $11.90 | $12.14 |
| November 2025 | $11.91 | $12.19 |
| October 2025 | $11.83 | $12.15 |
| September 2025 | $11.78 | $12.13 |
| August 2025 | $11.70 | $12.09 |
| July 2025 | $11.52 | $11.94 |
| June 2025 | $11.58 | $12.05 |
| May 2025 | $11.41 | $11.91 |
| April 2025 | $11.55 | $12.10 |
| March 2025 | $11.43 | $12.01 |
| February 2025 | $11.38 | $12.01 |
| January 2025 | $11.13 | $11.78 |
| December 2024 | $11.06 | $11.75 |
| November 2024 | $11.20 | $11.94 |
| October 2024 | $11.12 | $11.89 |
| September 2024 | $11.44 | $12.28 |
| August 2024 | $11.30 | $12.16 |
| July 2024 | $11.13 | $12.02 |
| June 2024 | $10.87 | $11.78 |
| May 2024 | $10.76 | $11.70 |
| April 2024 | $10.58 | $11.55 |
| March 2024 | $10.86 | $11.90 |
| February 2024 | $10.80 | $11.87 |
| January 2024 | $10.99 | $12.12 |
| December 2023 | $11 | $12.17 |
| November 2023 | $10.66 | $11.84 |
| October 2023 | $10.23 | $11.40 |
| September 2023 | $10.38 | $11.61 |
| August 2023 | $10.63 | $11.93 |
| July 2023 | $10.69 | $12.03 |
| June 2023 | $10.72 | $12.10 |
| May 2023 | $10.86 | $12.30 |
| April 2023 | $11.02 | $12.52 |
| March 2023 | $10.99 | $12.52 |
| February 2023 | $10.68 | $12.21 |
| January 2023 | $10.95 | $12.53 |
| December 2022 | $10.70 | $12.26 |
| November 2022 | $10.77 | $12.37 |
| October 2022 | $10.44 | $12.02 |
| September 2022 | $10.57 | $12.17 |
| August 2022 | $11.09 | $12.78 |
| July 2022 | $11.41 | $13.21 |
| June 2022 | $11.14 | $12.94 |
| May 2022 | $11.28 | $13.12 |
| April 2022 | $11.24 | $13.12 |
| March 2022 | $11.57 | $13.54 |
| February 2022 | $11.86 | $13.91 |
| January 2022 | $11.86 | $13.92 |
| December 2021 | $12.02 | $14.12 |
| November 2021 | $12.06 | $14.19 |
| October 2021 | $12 | $14.13 |
| September 2021 | $12 | $14.14 |
| August 2021 | $12.05 | $14.21 |
| July 2021 | $12.07 | $14.25 |
| June 2021 | $11.94 | $14.12 |
| May 2021 | $11.88 | $14.07 |
| April 2021 | $11.86 | $14.05 |
| March 2021 | $11.78 | $13.97 |
| February 2021 | $11.91 | $14.13 |
| January 2021 | $12.06 | $14.31 |
| December 2020 | $12.12 | $14.39 |
| November 2020 | $12.12 | $14.95 |
| October 2020 | $12.06 | $14.89 |
| September 2020 | $12.11 | $14.96 |
| August 2020 | $12.10 | $14.95 |
| July 2020 | $12.16 | $15.04 |
| June 2020 | $12.05 | $14.91 |
| May 2020 | $12.02 | $14.88 |
| April 2020 | $12.03 | $14.90 |
| March 2020 | $11.94 | $14.81 |
| February 2020 | $11.52 | $14.32 |
| January 2020 | $11.26 | $14.01 |
| December 2019 | $11.08 | $13.80 |
| November 2019 | $11.09 | $13.98 |
| October 2019 | $11.11 | $14.03 |
| September 2019 | $11.08 | $14.01 |
| August 2019 | $11.14 | $14.10 |
| July 2019 | $10.95 | $13.89 |
| June 2019 | $10.99 | $13.96 |
| May 2019 | $10.92 | $13.89 |
| April 2019 | $10.74 | $13.69 |
| March 2019 | $10.74 | $13.71 |
| February 2019 | $10.57 | $13.52 |
| January 2019 | $10.59 | $13.57 |
| December 2018 | $10.53 | $13.51 |
| November 2018 | $10.34 | $13.29 |
| October 2018 | $10.26 | $13.20 |
| September 2018 | $10.28 | $13.25 |
| August 2018 | $10.37 | $13.38 |
| July 2018 | $10.30 | $13.31 |
| June 2018 | $10.33 | $13.37 |
| May 2018 | $10.34 | $13.41 |
| April 2018 | $10.25 | $13.31 |
| March 2018 | $10.34 | $13.44 |
| February 2018 | $10.27 | $13.38 |
| January 2018 | $10.33 | $13.47 |
| December 2017 | $10.46 | $13.66 |
| November 2017 | $10.46 | $13.67 |
| October 2017 | $10.52 | $13.76 |
| September 2017 | $10.53 | $13.79 |
| August 2017 | $10.60 | $13.89 |
| July 2017 | $10.53 | $13.81 |
| June 2017 | $10.48 | $13.77 |
| May 2017 | $10.51 | $13.82 |
| April 2017 | $10.47 | $13.78 |
| March 2017 | $10.41 | $13.71 |
| February 2017 | $10.38 | $13.70 |
| January 2017 | $10.36 | $13.68 |
| December 2016 | $10.32 | $13.63 |
| November 2016 | $10.32 | $13.83 |
| October 2016 | $10.54 | $14.13 |
| September 2016 | $10.57 | $14.18 |
| August 2016 | $10.51 | $14.10 |
| July 2016 | $10.60 | $14.24 |
| June 2016 | $10.61 | $14.28 |
| May 2016 | $10.45 | $14.09 |
| April 2016 | $10.51 | $14.18 |
| March 2016 | $10.50 | $14.18 |
| February 2016 | $10.42 | $14.08 |
| January 2016 | $10.40 | $14.06 |
| December 2015 | $10.24 | $13.85 |
| November 2015 | $10.26 | $14.11 |
| October 2015 | $10.30 | $14.17 |
| September 2015 | $10.30 | $14.20 |
| August 2015 | $10.21 | $14.09 |
| July 2015 | $10.21 | $14.11 |
| June 2015 | $10.14 | $14.03 |
| May 2015 | $10.21 | $14.14 |
| April 2015 | $10.24 | $14.20 |
| March 2015 | $10.23 | $14.21 |
| February 2015 | $10.17 | $14.14 |
| January 2015 | $10.30 | $14.32 |
| December 2014 | $10.08 | $14.03 |
| November 2014 | $10.10 | $14.07 |
| October 2014 | $10.05 | $14 |
| September 2014 | $9.96 | $13.89 |
| August 2014 | $10.03 | $13.99 |
| July 2014 | $9.95 | $13.89 |
| June 2014 | $9.98 | $13.95 |
| May 2014 | $9.96 | $13.94 |
| April 2014 | $9.86 | $13.81 |
| March 2014 | $9.80 | $13.73 |
| February 2014 | $9.81 | $13.77 |
| January 2014 | $9.79 | $13.75 |
| December 2013 | $9.62 | $13.52 |
| November 2013 | $9.71 | $13.78 |
| October 2013 | $9.76 | $13.87 |
| September 2013 | $9.72 | $13.82 |
| August 2013 | $9.61 | $13.68 |
| July 2013 | $9.67 | $13.77 |
| June 2013 | $9.68 | $13.80 |
| May 2013 | $9.81 | $13.99 |
| April 2013 | $9.95 | $14.20 |
| March 2013 | $9.90 | $14.14 |
| February 2013 | $9.90 | $14.15 |
| January 2013 | $9.87 | $14.11 |
| December 2012 | $9.93 | $14.21 |
| November 2012 | $9.94 | $14.59 |
| October 2012 | $9.93 | $14.59 |
| September 2012 | $9.95 | $14.63 |
| August 2012 | $9.94 | $14.63 |
| July 2012 | $9.94 | $14.64 |
| June 2012 | $9.86 | $14.54 |
| May 2012 | $9.87 | $14.56 |
| April 2012 | $9.79 | $14.45 |
| March 2012 | $9.70 | $14.34 |
| February 2012 | $9.73 | $14.40 |
| January 2012 | $9.76 | $14.45 |
| December 2011 | $9.72 | $14.41 |
| November 2011 | $9.63 | $14.61 |
| October 2011 | $9.61 | $14.60 |
| September 2011 | $9.64 | $14.67 |
| August 2011 | $9.51 | $14.48 |
| July 2011 | $9.32 | $14.22 |
| June 2011 | $9.20 | $14.05 |
| May 2011 | $9.23 | $14.12 |
| April 2011 | $9.10 | $13.96 |
| March 2011 | $9.01 | $13.84 |
| February 2011 | $9 | $13.86 |
| January 2011 | $8.99 | $13.87 |
| December 2010 | $9.02 | $13.93 |
| November 2010 | $9.11 | $14.62 |
| October 2010 | $9.15 | $14.71 |
| September 2010 | $9.14 | $14.72 |
| August 2010 | $9.15 | $14.76 |
| July 2010 | $9.03 | $14.59 |
| June 2010 | $8.97 | $14.52 |
| May 2010 | $8.83 | $14.32 |
| April 2010 | $8.70 | $14.15 |
| March 2010 | $8.64 | $14.05 |
| February 2010 | $8.69 | $14.16 |
| January 2010 | $8.66 | $14.15 |
| December 2009 | $8.54 | $13.98 |
| November 2009 | $8.69 | $14.35 |
| October 2009 | $8.58 | $14.19 |
| September 2009 | $8.55 | $14.18 |
| August 2009 | $8.48 | $14.11 |
| July 2009 | $8.42 | $14.03 |
| June 2009 | $8.36 | $13.98 |
| May 2009 | $8.36 | $14.02 |
| April 2009 | $8.39 | $14.09 |
| March 2009 | $8.42 | $14.19 |
| February 2009 | $8.27 | $13.97 |
| January 2009 | $8.27 | $14 |
| December 2008 | $8.33 | $14.15 |
| November 2008 | $8.10 | $13.79 |
| October 2008 | $7.79 | $13.30 |
| September 2008 | $7.91 | $13.54 |
| August 2008 | $7.90 | $13.56 |
| July 2008 | $7.82 | $13.47 |
| June 2008 | $7.82 | $13.52 |
| May 2008 | $7.80 | $13.52 |
| April 2008 | $7.84 | $13.65 |
| March 2008 | $7.91 | $13.80 |
| February 2008 | $7.88 | $13.80 |
| January 2008 | $7.88 | $13.84 |
| December 2007 | $7.73 | $13.63 |
| November 2007 | $7.73 | $13.67 |
| October 2007 | $7.57 | $13.44 |
| September 2007 | $7.52 | $13.39 |
| August 2007 | $7.46 | $13.35 |
| July 2007 | $7.38 | $13.25 |
| June 2007 | $7.30 | $13.16 |
| May 2007 | $7.32 | $13.24 |
| April 2007 | $7.38 | $13.40 |
| March 2007 | $7.35 | $13.39 |
| February 2007 | $7.34 | $13.43 |
| January 2007 | $7.23 | $13.28 |
| December 2006 | $7.25 | $13.35 |
| November 2006 | $7.30 | $13.49 |
| October 2006 | $7.22 | $13.40 |
| September 2006 | $7.19 | $13.38 |
| August 2006 | $7.13 | $13.32 |
| July 2006 | $7.03 | $13.19 |
| June 2006 | $6.94 | $13.07 |
| May 2006 | $6.93 | $13.10 |
| April 2006 | $6.94 | $13.16 |
| March 2006 | $6.96 | $13.25 |
| February 2006 | $7.03 | $13.42 |
| January 2006 | $7.02 | $13.44 |
| December 2005 | $7.03 | $13.49 |
| November 2005 | $6.96 | $13.41 |
| October 2005 | $6.94 | $13.41 |
| September 2005 | $6.98 | $13.54 |
| August 2005 | $7.05 | $13.72 |
| July 2005 | $6.96 | $13.59 |
| June 2005 | $7.03 | $13.77 |
| May 2005 | $7 | $13.75 |
| April 2005 | $6.94 | $13.67 |
| March 2005 | $6.85 | $13.53 |
| February 2005 | $6.87 | $13.61 |
| January 2005 | $6.91 | $13.72 |
| December 2004 | $6.87 | $13.68 |
| November 2004 | $6.82 | $13.62 |
| October 2004 | $6.88 | $13.78 |
| September 2004 | $6.84 | $13.73 |
| August 2004 | $6.83 | $13.74 |
| July 2004 | $6.72 | $13.56 |
| June 2004 | $6.67 | $13.50 |
| May 2004 | $6.64 | $13.49 |
| April 2004 | $6.66 | $13.56 |
| March 2004 | $6.80 | $13.89 |
| February 2004 | $6.77 | $13.84 |
| January 2004 | $6.71 | $13.76 |
| December 2003 | $6.68 | $13.72 |
| November 2003 | $6.62 | $13.66 |
| October 2003 | $6.61 | $13.68 |
| September 2003 | $6.68 | $13.84 |
| August 2003 | $6.54 | $13.59 |
| July 2003 | $6.51 | $13.58 |
| June 2003 | $6.70 | $14 |
| May 2003 | $6.71 | $14.06 |
| April 2003 | $6.62 | $13.91 |
| March 2003 | $6.60 | $13.90 |
| February 2003 | $6.61 | $13.96 |
| January 2003 | $6.54 | $13.86 |
| December 2002 | $6.55 | $13.93 |
| November 2002 | $6.42 | $13.70 |
| October 2002 | $6.47 | $13.83 |
| September 2002 | $6.48 | $13.90 |
| August 2002 | $6.38 | $13.73 |
| July 2002 | $6.30 | $13.60 |
| June 2002 | $6.20 | $13.43 |
| May 2002 | $6.14 | $13.37 |
| April 2002 | $6.11 | $13.34 |
| March 2002 | $6 | $13.14 |
| February 2002 | $6.09 | $13.39 |
| January 2002 | $6.03 | $13.31 |
| December 2001 | $6 | $13.29 |
| November 2001 | $6.04 | $13.42 |
| October 2001 | $6.13 | $13.68 |
| September 2001 | $6.03 | $13.51 |
| August 2001 | $5.93 | $13.34 |
| July 2001 | $5.88 | $13.28 |
| June 2001 | $5.76 | $13.08 |
| May 2001 | $5.75 | $13.10 |
| April 2001 | $5.73 | $13.12 |
| March 2001 | $5.77 | $13.27 |
| February 2001 | $5.74 | $13.27 |
| January 2001 | $5.69 | $13.21 |
| December 2000 | $5.64 | $13.12 |
| November 2000 | $5.51 | $12.96 |
| October 2000 | $5.42 | $12.81 |
| September 2000 | $5.38 | $12.77 |
| August 2000 | $5.35 | $12.76 |
| July 2000 | $5.26 | $12.62 |
| June 2000 | $5.23 | $12.61 |
| May 2000 | $5.14 | $12.45 |
| April 2000 | $5.13 | $12.49 |
| March 2000 | $5.14 | $12.58 |
| February 2000 | $5.07 | $12.45 |
| January 2000 | $5 | $12.36 |
| December 1999 | $5.03 | $12.46 |
| November 1999 | $5.05 | $12.59 |
| October 1999 | $5.06 | $12.68 |
| September 1999 | $5.05 | $12.71 |
| August 1999 | $4.99 | $12.63 |
| July 1999 | $5 | $12.70 |
| June 1999 | $5.01 | $12.80 |
| May 1999 | $5.03 | $12.90 |
| April 1999 | $5.08 | $13.08 |
| March 1999 | $5.06 | $13.10 |
| February 1999 | $5.04 | $13.10 |
| January 1999 | $5.13 | $13.40 |
| December 1998 | $5.11 | $13.42 |
| November 1998 | $5.08 | $13.42 |
| October 1998 | $5.08 | $13.49 |
| September 1998 | $5.10 | $13.62 |
| August 1998 | $4.99 | $13.39 |
| July 1998 | $4.89 | $13.19 |
| June 1998 | $4.88 | $13.23 |
| May 1998 | $4.85 | $13.21 |
| April 1998 | $4.81 | $13.17 |
| March 1998 | $4.79 | $13.19 |
| February 1998 | $4.78 | $13.23 |
| January 1998 | $4.78 | $13.32 |
| December 1997 | $4.74 | $13.22 |
| November 1997 | $4.68 | $13.20 |
| October 1997 | $4.67 | $13.22 |
| September 1997 | $4.61 | $13.12 |
| August 1997 | $4.55 | $13.03 |
| July 1997 | $4.57 | $13.17 |
| June 1997 | $4.48 | $12.96 |
| May 1997 | $4.43 | $12.89 |
| April 1997 | $4.39 | $12.86 |
| March 1997 | $4.34 | $12.76 |
| February 1997 | $4.38 | $12.96 |
| January 1997 | $4.37 | $13 |
| December 1996 | $4.37 | $13.03 |
| November 1996 | $4.40 | $13.27 |
| October 1996 | $4.32 | $13.11 |
| September 1996 | $4.24 | $12.91 |
| August 1996 | $4.17 | $12.78 |
| July 1996 | $4.17 | $12.86 |
| June 1996 | $4.17 | $12.92 |
| May 1996 | $4.12 | $12.82 |
| April 1996 | $4.13 | $12.94 |
| March 1996 | $4.16 | $13.10 |
| February 1996 | $4.19 | $13.28 |
| January 1996 | $4.27 | $13.60 |
| December 1995 | $4.25 | $13.58 |
| November 1995 | $4.18 | $13.48 |
| October 1995 | $4.13 | $13.39 |
| September 1995 | $4.07 | $13.29 |
| August 1995 | $4.03 | $13.24 |
| July 1995 | $4 | $13.21 |
| June 1995 | $4 | $13.32 |
| May 1995 | $3.98 | $13.31 |
| April 1995 | $3.86 | $13.02 |
| March 1995 | $3.82 | $12.96 |
| February 1995 | $3.80 | $12.97 |
| January 1995 | $3.72 | $12.80 |
| December 1994 | $3.68 | $12.69 |
| November 1994 | $3.64 | $12.68 |
| October 1994 | $3.66 | $12.83 |
| September 1994 | $3.67 | $12.94 |
| August 1994 | $3.71 | $13.18 |
| July 1994 | $3.70 | $13.24 |
| June 1994 | $3.65 | $13.14 |
| May 1994 | $3.66 | $13.27 |
| April 1994 | $3.66 | $13.36 |
| March 1994 | $3.70 | $13.59 |
| February 1994 | $3.81 | $14.06 |
| January 1994 | $3.90 | $14.49 |
| December 1993 | $3.86 | $14.37 |
| November 1993 | $3.83 | $14.38 |
| October 1993 | $3.88 | $14.67 |
| September 1993 | $3.87 | $14.71 |
| August 1993 | $3.85 | $14.73 |
| July 1993 | $3.78 | $14.52 |
| June 1993 | $3.75 | $14.51 |
| May 1993 | $3.67 | $14.28 |
| April 1993 | $3.66 | $14.34 |
| March 1993 | $3.64 | $14.32 |
| February 1993 | $3.62 | $14.36 |
| January 1993 | $3.55 | $14.16 |
| December 1992 | $3.49 | $13.99 |
| November 1992 | $3.43 | $13.88 |
| October 1992 | $3.43 | $13.97 |
| September 1992 | $3.47 | $14.24 |
| August 1992 | $3.42 | $14.13 |
| July 1992 | $3.39 | $14.10 |
| June 1992 | $3.30 | $13.84 |
| May 1992 | $3.26 | $13.75 |
| April 1992 | $3.20 | $13.61 |
| March 1992 | $3.19 | $13.63 |
| February 1992 | $3.20 | $13.79 |
| January 1992 | $3.19 | $13.80 |
| December 1991 | $3.24 | $14.13 |
| November 1991 | $3.14 | $13.77 |
| October 1991 | $3.11 | $13.74 |
| September 1991 | $3.08 | $13.72 |
| August 1991 | $3.03 | $13.57 |
| July 1991 | $2.97 | $13.40 |
| June 1991 | $2.94 | $13.36 |
| May 1991 | $2.93 | $13.45 |
| April 1991 | $2.92 | $13.49 |
| March 1991 | $2.96 | $13.80 |
| February 1991 | $2.88 | $13.50 |
| January 1991 | $2.87 | $13.56 |
| December 1990 | $2.84 | $13.50 |
| November 1990 | $2.80 | $13.45 |
| October 1990 | $2.75 | $13.30 |
| September 1990 | $2.72 | $13.25 |
| August 1990 | $2.69 | $13.25 |
| July 1990 | $2.71 | $13.43 |
| June 1990 | $2.67 | $13.34 |
| May 1990 | $2.64 | $13.27 |
| April 1990 | $2.58 | $13.09 |
| March 1990 | $2.59 | $13.23 |
| February 1990 | $2.58 | $13.30 |
| January 1990 | $2.57 | $13.34 |
| December 1989 | $2.58 | $13.53 |
| November 1989 | $2.57 | $13.58 |
| October 1989 | $2.55 | $13.57 |
| September 1989 | $2.51 | $13.45 |
| August 1989 | $2.49 | $13.48 |
| July 1989 | $2.51 | $13.67 |
| June 1989 | $2.47 | $13.58 |
| May 1989 | $2.42 | $13.41 |
| April 1989 | $2.38 | $13.28 |
| March 1989 | $2.34 | $13.16 |
| February 1989 | $2.33 | $13.25 |
| January 1989 | $2.34 | $13.40 |
| December 1988 | $2.31 | $13.34 |
| November 1988 | $2.32 | $13.50 |
| October 1988 | $2.34 | $13.72 |
| September 1988 | $2.30 | $13.64 |
| August 1988 | $2.27 | $13.54 |
| July 1988 | $2.27 | $13.64 |
| June 1988 | $2.27 | $13.78 |
| May 1988 | $2.23 | $13.63 |
| April 1988 | $2.25 | $13.85 |
| March 1988 | $2.25 | $13.99 |
| February 1988 | $2.27 | $14.21 |
| January 1988 | $2.24 | $14.13 |
| December 1987 | $2.16 | $13.74 |
| November 1987 | $2.13 | $13.66 |
| October 1987 | $2.11 | $13.64 |
| September 1987 | $2.04 | $13.26 |
| August 1987 | $2.09 | $13.75 |
| July 1987 | $2.12 | $14.02 |
| June 1987 | $2.12 | $14.14 |
| May 1987 | $2.09 | $14.06 |
| April 1987 | $2.09 | $14.18 |
| March 1987 | $2.18 | $14.86 |
| February 1987 | $2.18 | $15.02 |
| January 1987 | $2.17 | $15.01 |
| December 1986 | $2.14 | $14.96 |
| November 1986 | $2.13 | $14.97 |
| October 1986 | $2.09 | $14.85 |
| September 1986 | $2.06 | $14.75 |
| August 1986 | $2.06 | $14.88 |
| July 1986 | $2.03 | $14.75 |
| June 1986 | $2 | $14.67 |
| May 1986 | $1.98 | $14.64 |
| April 1986 | $2 | $14.96 |
| March 1986 | $1.98 | $14.93 |
| February 1986 | $1.98 | $15.05 |
| January 1986 | $1.92 | $14.68 |
AMUSX
Price: $11.77
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 4.02%
Dividend Per Share: 0.47 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 24.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 41
DGR3: 22.71%
DGR5: 19.70%
DGR10: 26.47%
DGR20: 16.04%