Singapore markets closed

American Funds AMCAP 529F1 (CAFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
42.41+0.39 (+0.93%)
As of 08:05AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024------
17 Jun 202442.4142.4142.4142.4142.41-
14 Jun 202442.0242.0242.0242.0242.02-
13 Jun 202442.1042.1042.1042.1042.10-
12 Jun 202442.0142.0142.0142.0142.01-
11 Jun 202442.3342.3342.3342.3342.33-
10 Jun 202442.2242.2242.2242.2242.22-
07 Jun 202442.0142.0142.0142.0142.01-
06 Jun 202442.1542.1542.1542.1542.15-
05 Jun 202442.1442.1442.1442.1442.14-
04 Jun 202441.4041.4041.4041.4041.40-
03 Jun 202441.3941.3941.3941.3941.39-
31 May 202441.3541.3541.3541.3541.35-
30 May 202441.1341.1341.1341.1341.13-
29 May 202441.5541.5541.5541.5541.55-
28 May 202441.9041.9041.9041.9041.90-
24 May 202442.0642.0642.0642.0642.06-
23 May 202441.7141.7141.7141.7141.71-
22 May 202442.0342.0342.0342.0342.03-
21 May 202442.1442.1442.1442.1442.14-
20 May 202442.1442.1442.1442.1442.14-
17 May 202441.9541.9541.9541.9541.95-
16 May 202441.9541.9541.9541.9541.95-
15 May 202442.1742.1742.1742.1742.17-
14 May 202441.6041.6041.6041.6041.60-
13 May 202441.3941.3941.3941.3941.39-
10 May 202441.5241.5241.5241.5241.52-
09 May 202441.4041.4041.4041.4041.40-
08 May 202441.2441.2441.2441.2441.24-
07 May 202441.3441.3441.3441.3441.34-
06 May 202441.2441.2441.2441.2441.24-
03 May 202440.6840.6840.6840.6840.68-
02 May 202440.2240.2240.2240.2240.22-
01 May 202439.9139.9139.9139.9139.91-
30 Apr 202440.0040.0040.0040.0040.00-
29 Apr 202440.6540.6540.6540.6540.65-
26 Apr 202440.6040.6040.6040.6040.60-
25 Apr 202440.1740.1740.1740.1740.17-
24 Apr 202440.3840.3840.3840.3840.38-
23 Apr 202440.4440.4440.4440.4440.44-
22 Apr 202439.7139.7139.7139.7139.71-
19 Apr 202439.4239.4239.4239.4239.42-
18 Apr 202439.9439.9439.9439.9439.94-
17 Apr 202440.1840.1840.1840.1840.18-
16 Apr 202440.5240.5240.5240.5240.52-
15 Apr 202440.5340.5340.5340.5340.53-
12 Apr 202441.1441.1441.1441.1441.14-
11 Apr 202441.8641.8641.8641.8641.86-
10 Apr 202441.5341.5341.5341.5341.53-
09 Apr 202441.9641.9641.9641.9641.96-
08 Apr 202441.8941.8941.8941.8941.89-
05 Apr 202441.8541.8541.8541.8541.85-
04 Apr 202441.2641.2641.2641.2641.26-
03 Apr 202441.8441.8441.8441.8441.84-
02 Apr 202441.6441.6441.6441.6441.64-
01 Apr 202442.0342.0342.0342.0342.03-
28 Mar 202442.0742.0742.0742.0742.07-
27 Mar 202442.0742.0742.0742.0742.07-
26 Mar 202441.8541.8541.8541.8541.85-
25 Mar 202441.9141.9141.9141.9141.91-
22 Mar 202442.0342.0342.0342.0342.03-
21 Mar 202442.1842.1842.1842.1842.18-
20 Mar 202441.8141.8141.8141.8141.81-
19 Mar 202441.3441.3441.3441.3441.34-
18 Mar 202441.1141.1141.1141.1141.11-
15 Mar 202440.9140.9140.9140.9140.91-
14 Mar 202441.3241.3241.3241.3241.32-
13 Mar 202441.4641.4641.4641.4641.46-
12 Mar 202441.5141.5141.5141.5141.51-
11 Mar 202441.0441.0441.0441.0441.04-
08 Mar 202441.2441.2441.2441.2441.24-
07 Mar 202441.6541.6541.6541.6541.65-
06 Mar 202441.0641.0641.0641.0641.06-
05 Mar 202440.8240.8240.8240.8240.82-
04 Mar 202441.4141.4141.4141.4141.41-
01 Mar 202441.4741.4741.4741.4741.47-
29 Feb 202441.0241.0241.0241.0241.02-
28 Feb 202440.7940.7940.7940.7940.79-
27 Feb 202440.9340.9340.9340.9340.93-
26 Feb 202440.7940.7940.7940.7940.79-
23 Feb 202440.8240.8240.8240.8240.82-
22 Feb 202440.8140.8140.8140.8140.81-
21 Feb 202439.8539.8539.8539.8539.85-
20 Feb 202439.9339.9339.9339.9339.93-
16 Feb 202440.2440.2440.2440.2440.24-
15 Feb 202440.5040.5040.5040.5040.50-
14 Feb 202440.2640.2640.2640.2640.26-
13 Feb 202439.6839.6839.6839.6839.68-
12 Feb 202440.3940.3940.3940.3940.39-
09 Feb 202440.4340.4340.4340.4340.43-
08 Feb 202440.2140.2140.2140.2140.21-
07 Feb 202440.0640.0640.0640.0640.06-
06 Feb 202439.6039.6039.6039.6039.60-
05 Feb 202439.6239.6239.6239.6239.62-
02 Feb 202439.6239.6239.6239.6239.62-
01 Feb 202439.1039.1039.1039.1039.10-
31 Jan 202438.5438.5438.5438.5438.54-
30 Jan 202439.1839.1839.1839.1839.18-
29 Jan 202439.3339.3339.3339.3339.33-
26 Jan 202438.9338.9338.9338.9338.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...