American Funds Invmt Co of Amer 529A (CICAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Jun 27, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Jun 26, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jun 25, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Jun 24, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Jun 21, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jun 20, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Jun 18, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jun 17, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Jun 14, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Jun 13, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Jun 12, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Jun 12, 2024 | 0.149 Dividend | |||||
| Jun 12, 2024 | 0.232 Capital Gain | |||||
| Jun 11, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.05 | - |
| Jun 10, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.05 | - |
| Jun 07, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.78 | - |
| Jun 06, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.84 | - |
| Jun 05, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.82 | - |
| Jun 04, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.12 | - |
| Jun 03, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.05 | - |
| May 31, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.09 | - |
| May 30, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.72 | - |
| May 29, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.10 | - |
| May 28, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.64 | - |
| May 24, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 55.73 | - |
| May 23, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.36 | - |
| May 22, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.86 | - |
| May 21, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.02 | - |
| May 20, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.94 | - |
| May 17, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.84 | - |
| May 16, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.78 | - |
| May 15, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.98 | - |
| May 14, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.29 | - |
| May 13, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.00 | - |
| May 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.12 | - |
| May 09, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.02 | - |
| May 08, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.80 | - |
| May 07, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.74 | - |
| May 06, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.58 | - |
| May 03, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.92 | - |
| May 02, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.36 | - |
| May 01, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.96 | - |
| Apr 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.08 | - |
| Apr 29, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.03 | - |
| Apr 26, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.92 | - |
| Apr 25, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.31 | - |
| Apr 24, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.55 | - |
| Apr 23, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
| Apr 22, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.76 | - |
| Apr 19, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.34 | - |
| Apr 18, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.78 | - |
| Apr 17, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.97 | - |
| Apr 16, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.26 | - |
| Apr 15, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.23 | - |
| Apr 12, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.87 | - |
| Apr 11, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.74 | - |
| Apr 10, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.35 | - |
| Apr 09, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.85 | - |
| Apr 08, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 54.89 | - |
| Apr 05, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.83 | - |
| Apr 04, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.10 | - |
| Apr 03, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.77 | - |
| Apr 02, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.54 | - |
| Apr 01, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.92 | - |
| Mar 28, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.93 | - |
| Mar 27, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 54.94 | - |
| Mar 26, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.47 | - |
| Mar 25, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.58 | - |
| Mar 22, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.79 | - |
| Mar 21, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.92 | - |
| Mar 20, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.56 | - |
| Mar 19, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.99 | - |
| Mar 18, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.69 | - |
| Mar 15, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.38 | - |
| Mar 14, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.78 | - |
| Mar 13, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.83 | - |
| Mar 13, 2024 | 0.15 Dividend | |||||
| Mar 12, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.87 | - |
| Mar 11, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.43 | - |
| Mar 08, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.56 | - |
| Mar 07, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 53.89 | - |
| Mar 06, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.21 | - |
| Mar 05, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 52.96 | - |
| Mar 04, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.64 | - |
| Mar 01, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.64 | - |
| Feb 29, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.07 | - |
| Feb 28, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.79 | - |
| Feb 27, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 52.88 | - |
| Feb 26, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.75 | - |
| Feb 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.89 | - |
| Feb 22, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.82 | - |
| Feb 21, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.84 | - |
| Feb 20, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.75 | - |
| Feb 16, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 51.99 | - |
| Feb 15, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.25 | - |
| Feb 14, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 51.87 | - |
| Feb 13, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.32 | - |
| Feb 12, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.01 | - |
| Feb 09, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.04 | - |
| *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.