Singapore markets closed

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
50.75+0.19 (+0.38%)
At close: 8:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202150.7550.7550.7550.7550.75-
23 Jul 202150.5650.5650.5650.5650.56-
22 Jul 202149.9949.9949.9949.9949.99-
21 Jul 202149.9549.9549.9549.9549.95-
20 Jul 202149.4949.4949.4949.4949.49-
19 Jul 202148.8548.8548.8548.8548.85-
16 Jul 202149.6949.6949.6949.6949.69-
15 Jul 202150.1250.1250.1250.1250.12-
14 Jul 202150.2750.2750.2750.2750.27-
13 Jul 202150.2950.2950.2950.2950.29-
12 Jul 202150.4650.4650.4650.4650.46-
09 Jul 202150.3650.3650.3650.3650.36-
08 Jul 202149.7849.7849.7849.7849.78-
07 Jul 202150.2150.2150.2150.2150.21-
06 Jul 202150.1150.1150.1150.1150.11-
02 Jul 202150.3450.3450.3450.3450.34-
01 Jul 202150.0150.0150.0150.0150.01-
30 Jun 202149.7049.7049.7049.7049.70-
29 Jun 202149.6749.6749.6749.6749.67-
28 Jun 202149.6649.6649.6649.6649.66-
25 Jun 202149.6149.6149.6149.6149.61-
24 Jun 202149.4649.4649.4649.4649.46-
23 Jun 202149.2149.2149.2149.2149.21-
22 Jun 202149.4049.4049.4049.4049.40-
21 Jun 202149.1849.1849.1849.1849.18-
18 Jun 202148.5048.5048.5048.5048.50-
17 Jun 202149.1649.1649.1649.1649.16-
16 Jun 202149.2849.2849.2849.2849.28-
16 Jun 20210.171 Dividend
15 Jun 202150.1650.1650.1650.1649.99-
14 Jun 202150.2550.2550.2550.2550.08-
11 Jun 202150.1350.1350.1350.1349.96-
10 Jun 202150.0550.0550.0550.0549.88-
09 Jun 202149.8149.8149.8149.8149.64-
08 Jun 202149.9349.9349.9349.9349.76-
07 Jun 202149.9649.9649.9649.9649.79-
04 Jun 202150.0250.0250.0250.0249.85-
03 Jun 202149.6449.6449.6449.6449.47-
02 Jun 202149.7749.7749.7749.7749.60-
01 Jun 202149.6749.6749.6749.6749.50-
28 May 202149.6849.6849.6849.6849.51-
27 May 202149.6649.6649.6649.6649.49-
26 May 202149.4649.4649.4649.4649.29-
25 May 202149.3649.3649.3649.3649.19-
24 May 202149.4849.4849.4849.4849.31-
21 May 202149.0749.0749.0749.0748.90-
20 May 202149.1249.1249.1249.1248.95-
19 May 202148.6548.6548.6548.6548.48-
18 May 202148.8748.8748.8748.8748.70-
17 May 202149.2749.2749.2749.2749.10-
14 May 202149.3749.3749.3749.3749.20-
13 May 202148.6448.6448.6448.6448.47-
12 May 202148.1248.1248.1248.1247.96-
11 May 202149.1049.1049.1049.1048.93-
10 May 202149.5249.5249.5249.5249.35-
07 May 202149.9549.9549.9549.9549.78-
06 May 202149.5049.5049.5049.5049.33-
05 May 202149.0649.0649.0649.0648.89-
04 May 202148.9048.9048.9048.9048.73-
03 May 202149.2549.2549.2549.2549.08-
30 Apr 202149.0549.0549.0549.0548.88-
29 Apr 202149.3849.3849.3849.3849.21-
28 Apr 202148.9848.9848.9848.9848.81-
27 Apr 202149.0249.0249.0249.0248.85-
26 Apr 202149.0249.0249.0249.0248.85-
23 Apr 202148.9448.9448.9448.9448.77-
22 Apr 202148.4548.4548.4548.4548.28-
21 Apr 202148.7948.7948.7948.7948.62-
20 Apr 202148.4348.4348.4348.4348.26-
19 Apr 202148.8948.8948.8948.8948.72-
16 Apr 202149.1549.1549.1549.1548.98-
15 Apr 202149.0049.0049.0049.0048.83-
14 Apr 202148.5448.5448.5448.5448.37-
13 Apr 202148.6348.6348.6348.6348.46-
12 Apr 202148.5548.5548.5548.5548.38-
09 Apr 202148.6448.6448.6448.6448.47-
08 Apr 202148.4048.4048.4048.4048.24-
07 Apr 202148.2848.2848.2848.2848.12-
06 Apr 202148.2148.2148.2148.2148.05-
05 Apr 202148.2948.2948.2948.2948.13-
01 Apr 202147.6647.6647.6647.6647.50-
31 Mar 202147.1447.1447.1447.1446.98-
30 Mar 202147.1047.1047.1047.1046.94-
29 Mar 202147.3447.3447.3447.3447.18-
26 Mar 202147.4147.4147.4147.4147.25-
25 Mar 202146.6446.6446.6446.6446.48-
24 Mar 202146.4446.4446.4446.4446.28-
23 Mar 202146.5746.5746.5746.5746.41-
22 Mar 202146.9646.9646.9646.9646.80-
19 Mar 202146.7746.7746.7746.7746.61-
18 Mar 202146.6746.6746.6746.6746.51-
17 Mar 202147.3247.3247.3247.3247.16-
17 Mar 20210.174 Dividend
16 Mar 202147.2647.2647.2647.2646.93-
15 Mar 202147.2547.2547.2547.2546.92-
12 Mar 202146.9046.9046.9046.9046.57-
11 Mar 202146.8746.8746.8746.8746.54-
10 Mar 202146.4246.4246.4246.4246.09-
09 Mar 202146.1846.1846.1846.1845.85-
08 Mar 202145.6845.6845.6845.6845.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...