Stock listing

NASDAQ:MFAEX American Funds Mortgage Fund Class F-1 Mutual Fund

Follow American Funds Mortgage Fund Class F-1 into a list and get an email when it puts out news.

Share price · NASDAQ:MFAEX

$8.40 USD -0.03 (-0.4%)

Close on Oct 19, 2026

Past 3 months -3.7% · daily closes, Jul 8, 2026 – Oct 19, 2026, adjusted for splits

Day range: $8.40 – $8.40 USDOct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:MFAEX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Oct 19	$8.40	-0.03	-0.4%	$8.40	$8.40	$8.40
Fri, Oct 16	$8.43	0.00	0.0%	$8.43	$8.43	$8.43
Thu, Oct 15	$8.43	+0.05	+0.6%	$8.43	$8.43	$8.43
Wed, Oct 14	$8.38	+0.01	+0.1%	$8.38	$8.38	$8.38
Tue, Oct 13	$8.37	+0.02	+0.2%	$8.37	$8.37	$8.37
Mon, Oct 12	$8.35	0.00	0.0%	$8.35	$8.35	$8.35
Fri, Oct 9	$8.35	-0.01	-0.1%	$8.35	$8.35	$8.35
Thu, Oct 8	$8.36	+0.05	+0.6%	$8.36	$8.36	$8.36
Wed, Oct 7	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Tue, Oct 6	$8.32	+0.02	+0.2%	$8.32	$8.32	$8.32
Mon, Oct 5	$8.30	-0.02	-0.2%	$8.30	$8.30	$8.30
Fri, Oct 2	$8.32	-0.03	-0.4%	$8.32	$8.32	$8.32
Thu, Oct 1	$8.35	+0.04	+0.5%	$8.35	$8.35	$8.35
Wed, Sep 30	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Tue, Sep 29	$8.32	-0.02	-0.2%	$8.32	$8.32	$8.32
Mon, Sep 28	$8.34	-0.06	-0.7%	$8.34	$8.34	$8.34
Fri, Sep 25	$8.40	+0.03	+0.4%	$8.40	$8.40	$8.40
Thu, Sep 24	$8.37	-0.04	-0.5%	$8.37	$8.37	$8.37
Wed, Sep 23	$8.41	-0.09	-1.1%	$8.41	$8.41	$8.41
Tue, Sep 22	$8.50	0.00	0.0%	$8.50	$8.50	$8.50
Mon, Sep 21	$8.50	+0.02	+0.2%	$8.50	$8.50	$8.50
Fri, Sep 18	$8.48	-0.04	-0.5%	$8.48	$8.48	$8.48
Thu, Sep 17	$8.52	+0.05	+0.6%	$8.52	$8.52	$8.52
Wed, Sep 16	$8.47	-0.01	-0.1%	$8.47	$8.47	$8.47
Tue, Sep 15	$8.48	-0.01	-0.1%	$8.48	$8.48	$8.48
Mon, Sep 14	$8.49	-0.01	-0.1%	$8.49	$8.49	$8.49
Fri, Sep 11	$8.50	-0.02	-0.2%	$8.50	$8.50	$8.50
Thu, Sep 10	$8.52	-0.07	-0.8%	$8.52	$8.52	$8.52
Wed, Sep 9	$8.59	-0.02	-0.2%	$8.59	$8.59	$8.59
Tue, Sep 8	$8.61	-0.01	-0.1%	$8.61	$8.61	$8.61
Fri, Sep 4	$8.62	-0.01	-0.1%	$8.62	$8.62	$8.62
Thu, Sep 3	$8.63	+0.02	+0.2%	$8.63	$8.63	$8.63
Wed, Sep 2	$8.61	0.00	0.0%	$8.61	$8.61	$8.61
Tue, Sep 1	$8.61	-0.03	-0.3%	$8.61	$8.61	$8.61
Mon, Aug 31	$8.64	-0.01	-0.1%	$8.64	$8.64	$8.64
Fri, Aug 28	$8.65	-0.04	-0.5%	$8.65	$8.65	$8.65
Thu, Aug 27	$8.69	0.00	0.0%	$8.69	$8.69	$8.69
Wed, Aug 26	$8.69	-0.02	-0.2%	$8.69	$8.69	$8.69
Tue, Aug 25	$8.71	+0.04	+0.5%	$8.71	$8.71	$8.71
Mon, Aug 24	$8.67	+0.01	+0.1%	$8.67	$8.67	$8.67
Fri, Aug 21	$8.66	-0.02	-0.2%	$8.66	$8.66	$8.66
Thu, Aug 20	$8.68	-0.02	-0.2%	$8.68	$8.68	$8.68
Wed, Aug 19	$8.70	+0.03	+0.3%	$8.70	$8.70	$8.70
Tue, Aug 18	$8.67	+0.01	+0.1%	$8.67	$8.67	$8.67
Mon, Aug 17	$8.66	-0.02	-0.2%	$8.66	$8.66	$8.66
Fri, Aug 14	$8.68	-0.03	-0.3%	$8.68	$8.68	$8.68
Thu, Aug 13	$8.71	+0.03	+0.3%	$8.71	$8.71	$8.71
Wed, Aug 12	$8.68	+0.01	+0.1%	$8.68	$8.68	$8.68
Tue, Aug 11	$8.67	+0.01	+0.1%	$8.67	$8.67	$8.67
Mon, Aug 10	$8.66	-0.03	-0.3%	$8.66	$8.66	$8.66
Fri, Aug 7	$8.69	+0.02	+0.2%	$8.69	$8.69	$8.69
Thu, Aug 6	$8.67	-0.03	-0.3%	$8.67	$8.67	$8.67
Wed, Aug 5	$8.70	+0.01	+0.1%	$8.70	$8.70	$8.70
Tue, Aug 4	$8.69	+0.03	+0.3%	$8.69	$8.69	$8.69
Mon, Aug 3	$8.66	+0.03	+0.3%	$8.66	$8.66	$8.66
Fri, Jul 31	$8.63	-0.04	-0.5%	$8.63	$8.63	$8.63
Thu, Jul 30	$8.67	-0.01	-0.1%	$8.67	$8.67	$8.67
Wed, Jul 29	$8.68	-0.01	-0.1%	$8.68	$8.68	$8.68
Tue, Jul 28	$8.69	+0.02	+0.2%	$8.69	$8.69	$8.69
Mon, Jul 27	$8.67	+0.02	+0.2%	$8.67	$8.67	$8.67
Fri, Jul 24	$8.65	+0.01	+0.1%	$8.65	$8.65	$8.65
Thu, Jul 23	$8.64	-0.02	-0.2%	$8.64	$8.64	$8.64
Wed, Jul 22	$8.66	-0.02	-0.2%	$8.66	$8.66	$8.66
Tue, Jul 21	$8.68	-0.02	-0.2%	$8.68	$8.68	$8.68
Mon, Jul 20	$8.70	-0.03	-0.3%	$8.70	$8.70	$8.70

Ticker: NASDAQ:MFAEX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

American Funds Mortgage Fund Class F-1 on 6ix

What it is: Mutual fund