Canada markets close in 3 hours 37 minutes

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
39.88+0.27 (+0.68%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 2020------
Sep. 30, 202039.8839.8839.8839.8839.88-
Sep. 29, 202039.6139.6139.6139.6139.61-
Sep. 28, 202039.8039.8039.8039.8039.80-
Sep. 25, 202039.2739.2739.2739.2739.27-
Sep. 24, 202038.7538.7538.7538.7538.75-
Sep. 23, 202038.7138.7138.7138.7138.71-
Sep. 22, 202039.5439.5439.5439.5439.54-
Sep. 21, 202039.1439.1439.1439.1439.14-
Sep. 18, 202039.7139.7139.7139.7139.71-
Sep. 17, 202040.0940.0940.0940.0940.09-
Sep. 16, 202040.3940.3940.3940.3940.39-
Sep. 15, 202040.7340.7340.7340.7340.73-
Sep. 14, 202040.3940.3940.3940.3940.39-
Sep. 11, 202040.0240.0240.0240.0240.02-
Sep. 10, 202039.8239.8239.8239.8239.82-
Sep. 09, 202040.5440.5440.5440.5440.54-
Sep. 08, 202039.8039.8039.8039.8039.80-
Sep. 04, 202040.7440.7440.7440.7440.74-
Sep. 03, 202041.0141.0141.0141.0141.01-
Sep. 02, 202042.3742.3742.3742.3742.37-
Sep. 01, 202041.7141.7141.7141.7141.71-
Aug. 31, 202041.4641.4641.4641.4641.46-
Aug. 28, 202041.5941.5941.5941.5941.59-
Aug. 27, 202041.3641.3641.3641.3641.36-
Aug. 26, 202041.3041.3041.3041.3041.30-
Aug. 25, 202040.7440.7440.7440.7440.74-
Aug. 24, 202040.5740.5740.5740.5740.57-
Aug. 21, 202040.1940.1940.1940.1940.19-
Aug. 20, 202040.2140.2140.2140.2140.21-
Aug. 19, 202040.1340.1340.1340.1340.13-
Aug. 18, 202040.3440.3440.3440.3440.34-
Aug. 17, 202040.2640.2640.2640.2640.26-
Aug. 14, 202040.1440.1440.1440.1440.14-
Aug. 13, 202040.1740.1740.1740.1740.17-
Aug. 12, 202040.2540.2540.2540.2540.25-
Aug. 11, 202039.6839.6839.6839.6839.68-
Aug. 10, 202040.0040.0040.0040.0040.00-
Aug. 07, 202039.9039.9039.9039.9039.90-
Aug. 06, 202039.9439.9439.9439.9439.94-
Aug. 05, 202039.6739.6739.6739.6739.67-
Aug. 04, 202039.4539.4539.4539.4539.45-
Aug. 03, 202039.3239.3239.3239.3239.32-
Jul. 31, 202039.0639.0639.0639.0639.06-
Jul. 30, 202038.9338.9338.9338.9338.93-
Jul. 29, 202039.1539.1539.1539.1539.15-
Jul. 28, 202038.8238.8238.8238.8238.82-
Jul. 27, 202039.0739.0739.0739.0739.07-
Jul. 24, 202038.7138.7138.7138.7138.71-
Jul. 23, 202038.9538.9538.9538.9538.95-
Jul. 22, 202039.4439.4439.4439.4439.44-
Jul. 21, 202039.2939.2939.2939.2939.29-
Jul. 20, 202039.2439.2439.2439.2439.24-
Jul. 17, 202038.9438.9438.9438.9438.94-
Jul. 16, 202038.8638.8638.8638.8638.86-
Jul. 15, 202038.9938.9938.9938.9938.99-
Jul. 14, 202038.7138.7138.7138.7138.71-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...