CICFX - American Funds Investment Company of America class 529-F

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020------
Jul. 13, 202038.2238.2238.2238.2238.22-
Jul. 10, 202038.6138.6138.6138.6138.61-
Jul. 09, 202038.1738.1738.1738.1738.17-
Jul. 08, 202038.4138.4138.4138.4138.41-
Jul. 07, 202038.1438.1438.1438.1438.14-
Jul. 06, 202038.5738.5738.5738.5738.57-
Jul. 02, 202038.0138.0138.0138.0138.01-
Jul. 01, 202037.8637.8637.8637.8637.86-
Jun. 30, 202037.5337.5337.5337.5337.53-
Jun. 29, 202037.0137.0137.0137.0137.01-
Jun. 26, 202036.5836.5836.5836.5836.58-
Jun. 25, 202037.4237.4237.4237.4237.42-
Jun. 24, 202037.0437.0437.0437.0437.04-
Jun. 23, 202037.9737.9737.9737.9737.97-
Jun. 22, 202037.8337.8337.8337.8337.83-
Jun. 19, 202037.5537.5537.5537.5537.55-
Jun. 18, 202037.7537.7537.7537.7537.75-
Jun. 17, 202037.7237.7237.7237.7237.72-
Jun. 17, 20200.285 Dividend
Jun. 16, 202038.0138.0138.0138.0137.72-
Jun. 15, 202037.3437.3437.3437.3437.06-
Jun. 12, 202037.0837.0837.0837.0836.80-
Jun. 11, 202036.6536.6536.6536.6536.38-
Jun. 10, 202038.7038.7038.7038.7038.41-
Jun. 09, 202038.8738.8738.8738.8738.58-
Jun. 08, 202039.1039.1039.1039.1038.81-
Jun. 05, 202038.6738.6738.6738.6738.38-
Jun. 04, 202037.8037.8037.8037.8037.52-
Jun. 03, 202038.0238.0238.0238.0237.73-
Jun. 02, 202037.5637.5637.5637.5637.28-
Jun. 01, 202037.2937.2937.2937.2937.01-
May 29, 202037.1137.1137.1137.1136.83-
May 28, 202036.8736.8736.8736.8736.59-
May 27, 202036.9336.9336.9336.9336.65-
May 26, 202036.5036.5036.5036.5036.23-
May 22, 202036.1536.1536.1536.1535.88-
May 21, 202036.0936.0936.0936.0935.82-
May 20, 202036.2736.2736.2736.2736.00-
May 19, 202035.7035.7035.7035.7035.43-
May 18, 202035.9735.9735.9735.9735.70-
May 15, 202035.0535.0535.0535.0534.79-
May 14, 202034.9334.9334.9334.9334.67-
May 13, 202034.6734.6734.6734.6734.41-
May 12, 202035.1835.1835.1835.1834.92-
May 11, 202035.7735.7735.7735.7735.50-
May 08, 202035.6935.6935.6935.6935.42-
May 07, 202035.1835.1835.1835.1834.92-
May 06, 202034.8234.8234.8234.8234.56-
May 05, 202035.0135.0135.0135.0134.75-
May 04, 202034.7234.7234.7234.7234.46-
May 01, 202034.5534.5534.5534.5534.29-
Apr. 30, 202035.4935.4935.4935.4935.22-
Apr. 29, 202035.6435.6435.6435.6435.37-
Apr. 28, 202034.8034.8034.8034.8034.54-
Apr. 27, 202035.0135.0135.0135.0134.75-
Apr. 24, 202034.6634.6634.6634.6634.40-
Apr. 23, 202034.2734.2734.2734.2734.01-
Apr. 22, 202034.2534.2534.2534.2533.99-
Apr. 21, 202033.5133.5133.5133.5133.26-
Apr. 20, 202034.4934.4934.4934.4934.23-
Apr. 17, 202035.0035.0035.0035.0034.74-
Apr. 16, 202034.2034.2034.2034.2033.94-
Apr. 15, 202033.9333.9333.9333.9333.68-
Apr. 14, 202034.5434.5434.5434.5434.28-
Apr. 13, 202033.6233.6233.6233.6233.37-
Apr. 09, 202033.8333.8333.8333.8333.58-
Apr. 08, 202033.4633.4633.4633.4633.21-
Apr. 07, 202032.5332.5332.5332.5332.29-
Apr. 06, 202032.5032.5032.5032.5032.26-
Apr. 03, 202030.8330.8330.8330.8330.60-
Apr. 02, 202031.1731.1731.1731.1730.94-
Apr. 01, 202030.5330.5330.5330.5330.30-
Mar. 31, 202031.7131.7131.7131.7131.47-
Mar. 30, 202031.9831.9831.9831.9831.74-
Mar. 27, 202031.0631.0631.0631.0630.83-
Mar. 26, 202032.1132.1132.1132.1131.87-
Mar. 25, 202030.4430.4430.4430.4430.21-
Mar. 24, 202030.0530.0530.0530.0529.82-
Mar. 23, 202027.9427.9427.9427.9427.73-
Mar. 20, 202028.4828.4828.4828.4828.27-
Mar. 19, 202029.3229.3229.3229.3229.10-
Mar. 18, 202028.9628.9628.9628.9628.74-
Mar. 18, 20200.174 Dividend
Mar. 17, 202030.4330.4330.4330.4330.03-
Mar. 16, 202029.0829.0829.0829.0828.70-
Mar. 13, 202032.5232.5232.5232.5232.09-
Mar. 12, 202030.3030.3030.3030.3029.90-
Mar. 11, 202033.1133.1133.1133.1132.67-
Mar. 10, 202034.5634.5634.5634.5634.10-
Mar. 09, 202033.2233.2233.2233.2232.78-
Mar. 06, 202035.9735.9735.9735.9735.50-
Mar. 05, 202036.6036.6036.6036.6036.12-
Mar. 04, 202037.6937.6937.6937.6937.19-
Mar. 03, 202036.2936.2936.2936.2935.81-
Mar. 02, 202037.2237.2237.2237.2236.73-
Feb. 28, 202035.9135.9135.9135.9135.44-
Feb. 27, 202036.1436.1436.1436.1435.66-
Feb. 26, 202037.6137.6137.6137.6137.11-
Feb. 25, 202037.6937.6937.6937.6937.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...