Singapore markets open in 8 hours 21 minutes

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
51.76+0.30 (+0.58%)
As of 8:05AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021------
15 Oct 202151.7651.7651.7651.7651.76-
14 Oct 202151.4651.4651.4651.4651.46-
13 Oct 202150.6450.6450.6450.6450.64-
12 Oct 202150.4650.4650.4650.4650.46-
11 Oct 202150.5750.5750.5750.5750.57-
08 Oct 202150.9250.9250.9250.9250.92-
07 Oct 202150.9650.9650.9650.9650.96-
06 Oct 202150.5950.5950.5950.5950.59-
05 Oct 202150.3950.3950.3950.3950.39-
04 Oct 202149.8349.8349.8349.8349.83-
01 Oct 202150.3850.3850.3850.3850.38-
30 Sep 202149.8249.8249.8249.8249.82-
29 Sep 202150.3450.3450.3450.3450.34-
28 Sep 202150.2050.2050.2050.2050.20-
27 Sep 202151.2151.2151.2151.2151.21-
24 Sep 202151.2451.2451.2451.2451.24-
23 Sep 202151.1751.1751.1751.1751.17-
22 Sep 202150.6750.6750.6750.6750.67-
21 Sep 202150.2650.2650.2650.2650.26-
20 Sep 202150.2750.2750.2750.2750.27-
17 Sep 202151.1051.1051.1051.1051.10-
16 Sep 202151.5051.5051.5051.5051.50-
15 Sep 202151.6951.6951.6951.6951.69-
15 Sep 20210.172 Dividend
14 Sep 202151.3451.3451.3451.3451.17-
13 Sep 202151.7151.7151.7151.7151.54-
10 Sep 202151.5051.5051.5051.5051.33-
09 Sep 202151.6951.6951.6951.6951.52-
08 Sep 202151.8951.8951.8951.8951.72-
07 Sep 202152.0252.0252.0252.0251.85-
03 Sep 202152.1552.1552.1552.1551.98-
02 Sep 202152.1752.1752.1752.1752.00-
01 Sep 202151.9651.9651.9651.9651.79-
31 Aug 202151.9051.9051.9051.9051.73-
30 Aug 202151.9151.9151.9151.9151.74-
27 Aug 202151.7251.7251.7251.7251.55-
26 Aug 202151.1851.1851.1851.1851.01-
25 Aug 202151.4551.4551.4551.4551.28-
24 Aug 202151.3451.3451.3451.3451.17-
23 Aug 202151.2151.2151.2151.2151.04-
20 Aug 202150.8650.8650.8650.8650.69-
19 Aug 202150.4450.4450.4450.4450.27-
18 Aug 202150.4250.4250.4250.4250.25-
17 Aug 202150.8950.8950.8950.8950.72-
16 Aug 202151.2451.2451.2451.2451.07-
13 Aug 202151.1251.1251.1251.1250.95-
12 Aug 202151.0251.0251.0251.0250.85-
11 Aug 202150.9550.9550.9550.9550.78-
10 Aug 202150.7650.7650.7650.7650.59-
09 Aug 202150.6150.6150.6150.6150.44-
06 Aug 202150.7450.7450.7450.7450.57-
05 Aug 202150.6550.6550.6550.6550.48-
04 Aug 202150.3850.3850.3850.3850.21-
03 Aug 202150.6850.6850.6850.6850.51-
02 Aug 202150.2850.2850.2850.2850.11-
30 Jul 202150.4550.4550.4550.4550.28-
29 Jul 202150.7750.7750.7750.7750.60-
28 Jul 202150.6050.6050.6050.6050.43-
27 Jul 202150.5650.5650.5650.5650.39-
26 Jul 202150.7550.7550.7550.7550.58-
23 Jul 202150.5650.5650.5650.5650.39-
22 Jul 202149.9949.9949.9949.9949.82-
21 Jul 202149.9549.9549.9549.9549.78-
20 Jul 202149.4949.4949.4949.4949.32-
19 Jul 202148.8548.8548.8548.8548.69-
16 Jul 202149.6949.6949.6949.6949.52-
15 Jul 202150.1250.1250.1250.1249.95-
14 Jul 202150.2750.2750.2750.2750.10-
13 Jul 202150.2950.2950.2950.2950.12-
12 Jul 202150.4650.4650.4650.4650.29-
09 Jul 202150.3650.3650.3650.3650.19-
08 Jul 202149.7849.7849.7849.7849.61-
07 Jul 202150.2150.2150.2150.2150.04-
06 Jul 202150.1150.1150.1150.1149.94-
02 Jul 202150.3450.3450.3450.3450.17-
01 Jul 202150.0150.0150.0150.0149.84-
30 Jun 202149.7049.7049.7049.7049.53-
29 Jun 202149.6749.6749.6749.6749.50-
28 Jun 202149.6649.6649.6649.6649.49-
25 Jun 202149.6149.6149.6149.6149.44-
24 Jun 202149.4649.4649.4649.4649.29-
23 Jun 202149.2149.2149.2149.2149.05-
22 Jun 202149.4049.4049.4049.4049.23-
21 Jun 202149.1849.1849.1849.1849.02-
18 Jun 202148.5048.5048.5048.5048.34-
17 Jun 202149.1649.1649.1649.1649.00-
16 Jun 202149.2849.2849.2849.2849.11-
16 Jun 20210.171 Dividend
16 Jun 20210.413 Capital gain
15 Jun 202150.1650.1650.1650.1649.41-
14 Jun 202150.2550.2550.2550.2549.50-
11 Jun 202150.1350.1350.1350.1349.38-
10 Jun 202150.0550.0550.0550.0549.30-
09 Jun 202149.8149.8149.8149.8149.07-
08 Jun 202149.9349.9349.9349.9349.18-
07 Jun 202149.9649.9649.9649.9649.21-
04 Jun 202150.0250.0250.0250.0249.27-
03 Jun 202149.6449.6449.6449.6448.90-
02 Jun 202149.7749.7749.7749.7749.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...