American Funds Invmt Co of Amer 529C (CICCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| May 21, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| May 20, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| May 17, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| May 16, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| May 15, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| May 14, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| May 13, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 10, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| May 09, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| May 08, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| May 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 06, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| May 03, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| May 02, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| May 01, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Apr 30, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Apr 29, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Apr 26, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Apr 25, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 24, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 23, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Apr 22, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Apr 19, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Apr 18, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 17, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Apr 16, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Apr 15, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Apr 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Apr 11, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Apr 10, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Apr 09, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Apr 08, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Apr 05, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Apr 04, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Apr 03, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Apr 02, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Apr 01, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Mar 28, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Mar 27, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Mar 26, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Mar 25, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Mar 22, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Mar 21, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Mar 20, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Mar 19, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Mar 18, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Mar 15, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Mar 14, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Mar 13, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Mar 13, 2024 | 0.047 Dividend | |||||
| Mar 12, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.19 | - |
| Mar 11, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.75 | - |
| Mar 08, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.88 | - |
| Mar 07, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.22 | - |
| Mar 06, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.54 | - |
| Mar 05, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.29 | - |
| Mar 04, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.96 | - |
| Mar 01, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.97 | - |
| Feb 29, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.41 | - |
| Feb 28, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.13 | - |
| Feb 27, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.21 | - |
| Feb 26, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.08 | - |
| Feb 23, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.23 | - |
| Feb 22, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.16 | - |
| Feb 21, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.18 | - |
| Feb 20, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.09 | - |
| Feb 16, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.32 | - |
| Feb 15, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.59 | - |
| Feb 14, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.21 | - |
| Feb 13, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.66 | - |
| Feb 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.35 | - |
| Feb 09, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.39 | - |
| Feb 08, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.20 | - |
| Feb 07, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.12 | - |
| Feb 06, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.75 | - |
| Feb 05, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.62 | - |
| Feb 02, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.89 | - |
| Feb 01, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.33 | - |
| Jan 31, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.73 | - |
| Jan 30, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.45 | - |
| Jan 29, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.49 | - |
| Jan 26, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.05 | - |
| Jan 25, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.15 | - |
| Jan 24, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.87 | - |
| Jan 23, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.79 | - |
| Jan 22, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.71 | - |
| Jan 19, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.69 | - |
| Jan 18, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.06 | - |
| Jan 17, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.58 | - |
| Jan 16, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.89 | - |
| Jan 12, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.18 | - |
| Jan 11, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.11 | - |
| Jan 10, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.07 | - |
| Jan 09, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.82 | - |
| Jan 08, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.86 | - |
| Jan 05, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.27 | - |
| Jan 04, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.19 | - |
| Jan 03, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.24 | - |
| Jan 02, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.67 | - |
| *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.