American Funds International Growth and Income Fund Class 529-E (CGIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.83
+0.70 (1.55%)
At close: Apr 1, 2026
CGIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.55% |
| Mar 31, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 2.31% |
| Mar 30, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Mar 27, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.79% |
| Mar 26, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.98% |
| Mar 25, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1.32% |
| Mar 24, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.18% |
| Mar 23, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.83% |
| Mar 20, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -2.59% |
| Mar 19, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.35 | -0.50% |
| Mar 18, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.58 | -1.27% |
| Mar 17, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.17 | 0.85% |
| Mar 16, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.78 | 1.06% |
| Mar 13, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.30 | -1.22% |
| Mar 12, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.86 | -1.60% |
| Mar 11, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.61 | -0.11% |
| Mar 10, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.66 | 1.04% |
| Mar 9, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.18 | -0.37% |
| Mar 6, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.35 | -0.45% |
| Mar 5, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.56 | -1.00% |
| Mar 4, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.03 | 0.06% |
| Mar 3, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.00 | -3.48% |
| Mar 2, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.69 | -1.63% |
| Feb 27, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.50 | 0.04% |
| Feb 26, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.48 | -0.06% |
| Feb 25, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.51 | 0.93% |
| Feb 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.05 | 0.57% |
| Feb 23, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.77 | -0.31% |
| Feb 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.92 | 0.90% |
| Feb 19, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.48 | -0.08% |
| Feb 18, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.52 | 0.45% |
| Feb 17, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.30 | 0.04% |
| Feb 13, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.28 | -0.10% |
| Feb 12, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.33 | -0.96% |
| Feb 11, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.80 | 0.62% |
| Feb 10, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.50 | -0.02% |
| Feb 9, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.51 | 1.50% |
| Feb 6, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.79 | 1.87% |
| Feb 5, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.92 | -1.65% |
| Feb 4, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.70 | 0.13% |
| Feb 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | 0.36% |
| Feb 2, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.47 | 0.23% |
| Jan 30, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.36 | -1.29% |
| Jan 29, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 47.98 | 0.17% |
| Jan 28, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.90 | -0.35% |
| Jan 27, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.07 | 1.64% |
| Jan 26, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.29 | 0.42% |
| Jan 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.09 | 0.79% |
| Jan 22, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.73 | 0.69% |
| Jan 21, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.41 | 0.87% |