Canada markets closed

American Funds Growth and Inc ABLE-F-2 (CGLGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.95-0.03 (-0.17%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202417.9817.9817.9817.9817.98-
Apr 29, 202418.2218.2218.2218.2218.22-
Apr 26, 202418.1718.1718.1718.1718.17-
Apr 25, 202418.0418.0418.0418.0418.04-
Apr 24, 202418.1018.1018.1018.1018.10-
Apr 23, 202418.1218.1218.1218.1218.12-
Apr 22, 202417.9017.9017.9017.9017.90-
Apr 19, 202417.7917.7917.7917.7917.79-
Apr 18, 202417.8817.8817.8817.8817.88-
Apr 17, 202417.9317.9317.9317.9317.93-
Apr 16, 202417.9717.9717.9717.9717.97-
Apr 15, 202418.0118.0118.0118.0118.01-
Apr 12, 202418.1818.1818.1818.1818.18-
Apr 11, 202418.4118.4118.4118.4118.41-
Apr 10, 202418.3418.3418.3418.3418.34-
Apr 09, 202418.5218.5218.5218.5218.52-
Apr 08, 202418.5118.5118.5118.5118.51-
Apr 05, 202418.4818.4818.4818.4818.48-
Apr 04, 202418.3618.3618.3618.3618.36-
Apr 03, 202418.5118.5118.5118.5118.51-
Apr 02, 202418.4518.4518.4518.4518.45-
Apr 01, 202418.5518.5518.5518.5518.55-
Mar 28, 202418.5918.5918.5918.5918.59-
Mar 27, 202418.5918.5918.5918.5918.59-
Mar 26, 202418.4718.4718.4718.4718.47-
Mar 25, 202418.4918.4918.4918.4918.49-
Mar 22, 202418.5918.5918.5918.5918.59-
Mar 21, 202418.6318.6318.6318.6318.63-
Mar 20, 202418.5418.5418.5418.5418.54-
Mar 19, 202418.3818.3818.3818.3818.38-
Mar 18, 202418.3118.3118.3118.3118.31-
Mar 15, 202418.2518.2518.2518.2518.25-
Mar 14, 202418.3518.3518.3518.3518.35-
Mar 13, 202418.4118.4118.4118.4118.41-
Mar 12, 202418.4218.4218.4218.4218.42-
Mar 11, 202418.3218.3218.3218.3218.32-
Mar 08, 202418.3518.3518.3518.3518.35-
Mar 07, 202418.4518.4518.4518.4518.45-
Mar 06, 202418.2718.2718.2718.2718.27-
Mar 05, 202418.1718.1718.1718.1718.17-
Mar 04, 202418.3118.3118.3118.3118.31-
Mar 01, 202418.3218.3218.3218.3218.32-
Feb 29, 202418.1418.1418.1418.1418.14-
Feb 28, 202418.0818.0818.0818.0818.08-
Feb 27, 202418.1018.1018.1018.1018.10-
Feb 26, 202418.0818.0818.0818.0818.08-
Feb 23, 202418.1218.1218.1218.1218.12-
Feb 22, 202418.1018.1018.1018.1018.10-
Feb 21, 202417.8517.8517.8517.8517.85-
Feb 20, 202417.8517.8517.8517.8517.85-
Feb 16, 202417.8917.8917.8917.8917.89-
Feb 15, 202417.9517.9517.9517.9517.95-
Feb 14, 202417.8117.8117.8117.8117.81-
Feb 13, 202417.6617.6617.6617.6617.66-
Feb 12, 202417.8917.8917.8917.8917.89-
Feb 09, 202417.8817.8817.8817.8817.88-
Feb 08, 202417.8117.8117.8117.8117.81-
Feb 07, 202417.7917.7917.7917.7917.79-
Feb 06, 202417.7117.7117.7117.7117.71-
Feb 05, 202417.6417.6417.6417.6417.64-
Feb 02, 202417.7417.7417.7417.7417.74-
Feb 01, 202417.7017.7017.7017.7017.70-
Jan 31, 202417.5317.5317.5317.5317.53-
Jan 30, 202417.6817.6817.6817.6817.68-
Jan 29, 202417.7017.7017.7017.7017.70-
Jan 26, 202417.5817.5817.5817.5817.58-
Jan 25, 202417.5817.5817.5817.5817.58-
Jan 24, 202417.5117.5117.5117.5117.51-
Jan 23, 202417.4817.4817.4817.4817.48-
Jan 22, 202417.4717.4717.4717.4717.47-
Jan 19, 202417.4417.4417.4417.4417.44-
Jan 18, 202417.3017.3017.3017.3017.30-
Jan 17, 202417.1917.1917.1917.1917.19-
Jan 16, 202417.3017.3017.3017.3017.30-
Jan 12, 202417.4217.4217.4217.4217.42-
Jan 11, 202417.3817.3817.3817.3817.38-
Jan 10, 202417.3617.3617.3617.3617.36-
Jan 09, 202417.3117.3117.3117.3117.31-
Jan 08, 202417.3517.3517.3517.3517.35-
Jan 05, 202417.1917.1917.1917.1917.19-
Jan 04, 202417.1917.1917.1917.1917.19-
Jan 03, 202417.2017.2017.2017.2017.20-
Jan 02, 202417.3317.3317.3317.3317.33-
Dec 29, 202317.4517.4517.4517.4517.45-
Dec 28, 202317.4917.4917.4917.4917.49-
Dec 27, 202317.5017.5017.5017.5017.50-
Dec 27, 20230.164 Dividend
Dec 27, 20230.137 Capital Gain
Dec 26, 202317.7317.7317.7317.7317.43-
Dec 22, 202317.6617.6617.6617.6617.36-
Dec 21, 202317.6317.6317.6317.6317.33-
Dec 20, 202317.4617.4617.4617.4617.16-
Dec 19, 202317.6517.6517.6517.6517.35-
Dec 18, 202317.5417.5417.5417.5417.24-
Dec 15, 202317.5117.5117.5117.5117.21-
Dec 14, 202317.5317.5317.5317.5317.23-
Dec 13, 202317.4017.4017.4017.4017.10-
Dec 12, 202317.1617.1617.1617.1616.87-
Dec 11, 202317.0817.0817.0817.0816.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...