American Funds Growth Fund of Amer 529E (CGFEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| May 01, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Apr 30, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Apr 29, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Apr 26, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Apr 25, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Apr 24, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| Apr 23, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Apr 22, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| Apr 19, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Apr 18, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Apr 17, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Apr 16, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Apr 15, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Apr 12, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| Apr 11, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| Apr 10, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| Apr 09, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Apr 08, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Apr 05, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| Apr 04, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Apr 03, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| Apr 02, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| Apr 01, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| Mar 28, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| Mar 27, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| Mar 26, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Mar 25, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| Mar 22, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| Mar 21, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 20, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Mar 19, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Mar 18, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Mar 15, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Mar 14, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Mar 13, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Mar 12, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Mar 11, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Mar 08, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Mar 07, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| Mar 06, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Mar 05, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Mar 04, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| Mar 01, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Feb 29, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Feb 28, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Feb 27, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| Feb 26, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Feb 23, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Feb 22, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Feb 21, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Feb 20, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 16, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 15, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Feb 14, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Feb 13, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Feb 12, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Feb 09, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 08, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Feb 07, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Feb 06, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Feb 05, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 02, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Feb 01, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Jan 31, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Jan 30, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Jan 29, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jan 26, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Jan 25, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Jan 24, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Jan 23, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Jan 22, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Jan 19, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Jan 18, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Jan 17, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Jan 16, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Jan 12, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Jan 11, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jan 10, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Jan 09, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Jan 08, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Jan 05, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Jan 04, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Jan 03, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Jan 02, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Dec 29, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Dec 28, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| Dec 27, 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Dec 26, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Dec 22, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Dec 21, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Dec 20, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Dec 19, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 18, 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Dec 15, 2023 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Dec 15, 2023 | 0.211 Dividend | |||||
| Dec 15, 2023 | 4.301 Capital Gain | |||||
| Dec 14, 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 60.13 | - |
| Dec 13, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 59.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.