American Funds Invmt Co of Amer 529F (CICFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Jun 13, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jun 12, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Jun 11, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Jun 10, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Jun 07, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Jun 06, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Jun 05, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Jun 04, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jun 03, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| May 31, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| May 30, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| May 29, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| May 28, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| May 24, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 23, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| May 22, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| May 21, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| May 20, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 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 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 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 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| May 08, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| May 07, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| May 06, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| May 03, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| May 02, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| May 01, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Apr 30, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Apr 29, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Apr 26, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Apr 25, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Apr 24, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Apr 23, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Apr 22, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Apr 19, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Apr 18, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 17, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Apr 16, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 15, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Apr 12, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Apr 11, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Apr 10, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 09, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Apr 08, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Apr 05, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Apr 04, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 03, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Apr 02, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Apr 01, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Mar 28, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Mar 27, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| Mar 26, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Mar 25, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Mar 22, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 21, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Mar 20, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 19, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Mar 18, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Mar 15, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Mar 14, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 13, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Mar 13, 2024 | 0.172 Dividend | |||||
| Mar 12, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.11 | - |
| Mar 11, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.66 | - |
| Mar 08, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.79 | - |
| Mar 07, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.13 | - |
| Mar 06, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| Mar 05, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.19 | - |
| Mar 04, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.87 | - |
| Mar 01, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.88 | - |
| Feb 29, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.31 | - |
| Feb 28, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.03 | - |
| Feb 27, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.11 | - |
| Feb 26, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.98 | - |
| Feb 23, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.12 | - |
| Feb 22, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.05 | - |
| Feb 21, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| Feb 20, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.97 | - |
| Feb 16, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| Feb 15, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| Feb 14, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.09 | - |
| Feb 13, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.54 | - |
| Feb 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| Feb 09, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.26 | - |
| Feb 08, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| Feb 07, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.00 | - |
| Feb 06, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.62 | - |
| Feb 05, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.49 | - |
| Feb 02, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | - |
| Feb 01, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | - |
| Jan 31, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.59 | - |
| Jan 30, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.31 | - |
| Jan 29, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.35 | - |
| Jan 26, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.91 | - |
| Jan 25, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.00 | - |
| *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.