Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,600.62 +1,560.02 (+2.29%) CMC Crypto 200
1,494.29 +26.36 (+1.80%)
American Funds Invmt Co of Amer 529A (CICAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 30 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 29 May 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 24 May 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 23 May 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 22 May 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 21 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 20 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 17 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 16 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 15 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 14 May 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 13 May 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 10 May 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 09 May 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 08 May 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 07 May 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 06 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 03 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 02 May 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 01 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 30 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 29 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 26 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 25 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 24 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 23 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 19 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 18 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 17 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 16 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 15 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 12 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 11 Apr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 10 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 09 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 08 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 05 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 04 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 03 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 02 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 01 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 28 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 27 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 26 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 25 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 22 Mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 21 Mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 20 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 19 Mar 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 18 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 15 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 14 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 13 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
| 11 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.79 | - |
| 08 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | - |
| 07 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.26 | - |
| 06 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.57 | - |
| 05 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.32 | - |
| 04 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.00 | - |
| 01 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.00 | - |
| 29 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.43 | - |
| 28 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.15 | - |
| 27 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.24 | - |
| 26 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.11 | - |
| 23 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.25 | - |
| 22 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.18 | - |
| 21 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.20 | - |
| 20 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.11 | - |
| 16 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
| 15 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.60 | - |
| 14 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.23 | - |
| 13 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.67 | - |
| 12 Feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.37 | - |
| 09 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.40 | - |
| 08 Feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
| 07 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.14 | - |
| 06 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.75 | - |
| 05 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.62 | - |
| 02 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.89 | - |
| 01 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.32 | - |
| 31 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.72 | - |
| 30 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.44 | - |
| 29 Jan 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.48 | - |
| 26 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.04 | - |
| 25 Jan 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.13 | - |
| 24 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.85 | - |
| 23 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.77 | - |
| 22 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| 19 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.67 | - |
| 18 Jan 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.03 | - |
| 17 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.56 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.86 | - |
| 12 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | - |
| 11 Jan 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.08 | - |
| 10 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.