Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,081.91 +145.07 (+0.22%) CMC Crypto 200
1,421.87 +7.11 (+0.50%)
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:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 19 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 18 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 17 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 16 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 15 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 11 Apr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 10 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 09 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 08 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 05 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 04 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 03 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 02 Apr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 01 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 28 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 27 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 26 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 25 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 22 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 21 Mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 20 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 19 Mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 18 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 15 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 14 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 13 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 13 Mar 2024 | 0.172 Dividend | |||||
| 12 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.11 | - |
| 11 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.66 | - |
| 08 Mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.79 | - |
| 07 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.13 | - |
| 06 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| 05 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.19 | - |
| 04 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.87 | - |
| 01 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.88 | - |
| 29 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.31 | - |
| 28 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.03 | - |
| 27 Feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.11 | - |
| 26 Feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.98 | - |
| 23 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.12 | - |
| 22 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.05 | - |
| 21 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| 20 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.97 | - |
| 16 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| 15 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| 14 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.09 | - |
| 13 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.54 | - |
| 12 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| 09 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.26 | - |
| 08 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| 07 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.00 | - |
| 06 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.62 | - |
| 05 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.49 | - |
| 02 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | - |
| 01 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | - |
| 31 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.59 | - |
| 30 Jan 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.31 | - |
| 29 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.35 | - |
| 26 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.91 | - |
| 25 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.00 | - |
| 24 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.72 | - |
| 23 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.64 | - |
| 22 Jan 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.56 | - |
| 19 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.54 | - |
| 18 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - |
| 17 Jan 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.43 | - |
| 16 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | - |
| 12 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.02 | - |
| 11 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | - |
| 10 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | - |
| 09 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
| 08 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | - |
| 05 Jan 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.10 | - |
| 04 Jan 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.02 | - |
| 03 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | - |
| 02 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | - |
| 29 Dec 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | - |
| 28 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.09 | - |
| 27 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | - |
| 26 Dec 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 49.97 | - |
| 22 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | - |
| 21 Dec 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.61 | - |
| 20 Dec 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.00 | - |
| 19 Dec 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | - |
| 18 Dec 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.35 | - |
| 15 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| 14 Dec 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.12 | - |
| 13 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 48.92 | - |
| 13 Dec 2023 | 0.276 Dividend | |||||
| 13 Dec 2023 | 1.776 Capital gain | |||||
| 12 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 48.33 | - |
| 11 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 47.99 | - |
| 08 Dec 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 47.60 | - |
| 07 Dec 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 47.31 | - |
| 06 Dec 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 46.99 | - |
| 05 Dec 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 47.19 | - |
| 04 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 47.38 | - |
| 01 Dec 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 47.59 | - |
| *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.