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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202038.4138.4138.4138.4138.41-
07 Jul 202038.1438.1438.1438.1438.14-
06 Jul 202038.5738.5738.5738.5738.57-
02 Jul 202038.0138.0138.0138.0138.01-
01 Jul 202037.8637.8637.8637.8637.86-
30 Jun 202037.5337.5337.5337.5337.53-
29 Jun 202037.0137.0137.0137.0137.01-
26 Jun 202036.5836.5836.5836.5836.58-
25 Jun 202037.4237.4237.4237.4237.42-
24 Jun 202037.0437.0437.0437.0437.04-
23 Jun 202037.9737.9737.9737.9737.97-
22 Jun 202037.8337.8337.8337.8337.83-
19 Jun 202037.5537.5537.5537.5537.55-
18 Jun 202037.7537.7537.7537.7537.75-
17 Jun 202037.7237.7237.7237.7237.72-
17 Jun 20200.285 Dividend
16 Jun 202038.0138.0138.0138.0137.72-
15 Jun 202037.3437.3437.3437.3437.06-
12 Jun 202037.0837.0837.0837.0836.80-
11 Jun 202036.6536.6536.6536.6536.38-
10 Jun 202038.7038.7038.7038.7038.41-
09 Jun 202038.8738.8738.8738.8738.58-
08 Jun 202039.1039.1039.1039.1038.81-
05 Jun 202038.6738.6738.6738.6738.38-
04 Jun 202037.8037.8037.8037.8037.52-
03 Jun 202038.0238.0238.0238.0237.73-
02 Jun 202037.5637.5637.5637.5637.28-
01 Jun 202037.2937.2937.2937.2937.01-
29 May 202037.1137.1137.1137.1136.83-
28 May 202036.8736.8736.8736.8736.59-
27 May 202036.9336.9336.9336.9336.65-
26 May 202036.5036.5036.5036.5036.23-
22 May 202036.1536.1536.1536.1535.88-
21 May 202036.0936.0936.0936.0935.82-
20 May 202036.2736.2736.2736.2736.00-
19 May 202035.7035.7035.7035.7035.43-
18 May 202035.9735.9735.9735.9735.70-
15 May 202035.0535.0535.0535.0534.79-
14 May 202034.9334.9334.9334.9334.67-
13 May 202034.6734.6734.6734.6734.41-
12 May 202035.1835.1835.1835.1834.92-
11 May 202035.7735.7735.7735.7735.50-
08 May 202035.6935.6935.6935.6935.42-
07 May 202035.1835.1835.1835.1834.92-
06 May 202034.8234.8234.8234.8234.56-
05 May 202035.0135.0135.0135.0134.75-
04 May 202034.7234.7234.7234.7234.46-
01 May 202034.5534.5534.5534.5534.29-
30 Apr 202035.4935.4935.4935.4935.22-
29 Apr 202035.6435.6435.6435.6435.37-
28 Apr 202034.8034.8034.8034.8034.54-
27 Apr 202035.0135.0135.0135.0134.75-
24 Apr 202034.6634.6634.6634.6634.40-
23 Apr 202034.2734.2734.2734.2734.01-
22 Apr 202034.2534.2534.2534.2533.99-
21 Apr 202033.5133.5133.5133.5133.26-
20 Apr 202034.4934.4934.4934.4934.23-
17 Apr 202035.0035.0035.0035.0034.74-
16 Apr 202034.2034.2034.2034.2033.94-
15 Apr 202033.9333.9333.9333.9333.68-
14 Apr 202034.5434.5434.5434.5434.28-
13 Apr 202033.6233.6233.6233.6233.37-
09 Apr 202033.8333.8333.8333.8333.58-
08 Apr 202033.4633.4633.4633.4633.21-
07 Apr 202032.5332.5332.5332.5332.29-
06 Apr 202032.5032.5032.5032.5032.26-
03 Apr 202030.8330.8330.8330.8330.60-
02 Apr 202031.1731.1731.1731.1730.94-
01 Apr 202030.5330.5330.5330.5330.30-
31 Mar 202031.7131.7131.7131.7131.47-
30 Mar 202031.9831.9831.9831.9831.74-
27 Mar 202031.0631.0631.0631.0630.83-
26 Mar 202032.1132.1132.1132.1131.87-
25 Mar 202030.4430.4430.4430.4430.21-
24 Mar 202030.0530.0530.0530.0529.82-
23 Mar 202027.9427.9427.9427.9427.73-
20 Mar 202028.4828.4828.4828.4828.27-
19 Mar 202029.3229.3229.3229.3229.10-
18 Mar 202028.9628.9628.9628.9628.74-
18 Mar 20200.174 Dividend
17 Mar 202030.4330.4330.4330.4330.03-
16 Mar 202029.0829.0829.0829.0828.70-
13 Mar 202032.5232.5232.5232.5232.09-
12 Mar 202030.3030.3030.3030.3029.90-
11 Mar 202033.1133.1133.1133.1132.67-
10 Mar 202034.5634.5634.5634.5634.10-
09 Mar 202033.2233.2233.2233.2232.78-
06 Mar 202035.9735.9735.9735.9735.50-
05 Mar 202036.6036.6036.6036.6036.12-
04 Mar 202037.6937.6937.6937.6937.19-
03 Mar 202036.2936.2936.2936.2935.81-
02 Mar 202037.2237.2237.2237.2236.73-
28 Feb 202035.9135.9135.9135.9135.44-
27 Feb 202036.1436.1436.1436.1435.66-
26 Feb 202037.6137.6137.6137.6137.11-
25 Feb 202037.6937.6937.6937.6937.19-
24 Feb 202038.7638.7638.7638.7638.25-
21 Feb 202040.1340.1340.1340.1339.60-
20 Feb 202040.5140.5140.5140.5139.98-
19 Feb 202040.7540.7540.7540.7540.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...