American Funds Growth and Income Portfolio Class 529-A (CGNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.06
+0.05 (0.24%)
At close: Jun 11, 2025
CGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| Jun 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Jun 10, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.25% |
| Jun 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.15% |
| Jun 6, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Jun 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Jun 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Jun 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.35% |
| Jun 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.45% |
| May 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.10% |
| May 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| May 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| May 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.48% |
| May 23, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.15% |
| May 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| May 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.16% |
| May 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.10% |
| May 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.35% |
| May 16, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.41% |
| May 15, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| May 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.15% |
| May 13, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% |
| May 12, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.87% |
| May 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% |
| May 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% |
| May 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% |
| May 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.42% |
| May 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| May 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.37% |
| May 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% |
| Apr 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% |
| Apr 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.37% |
| Apr 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| Apr 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.43% |
| Apr 24, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.57% |
| Apr 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.15% |
| Apr 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.67% |
| Apr 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.48% |
| Apr 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Apr 16, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.03% |
| Apr 15, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| Apr 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% |
| Apr 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.28% |
| Apr 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.96% |
| Apr 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 5.83% |
| Apr 8, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Apr 7, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.89% |
| Apr 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -2.44% |
| Apr 3, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.05% |
| Apr 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.42% |