American Funds Growth and Income Portfolio Class 529-C (CGNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.57
+0.08 (0.39%)
Jun 27, 2025, 4:00 PM EDT
CGNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Jun 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.89% |
| Jun 25, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.34% |
| Jun 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.34 | 1.14% |
| Jun 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | 0.60% |
| Jun 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -0.20% |
| Jun 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.03 | - |
| Jun 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.03 | -0.59% |
| Jun 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | 0.55% |
| Jun 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.04 | -0.99% |
| Jun 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.24 | 0.30% |
| Jun 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.30% |
| Jun 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | 0.25% |
| Jun 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | 0.15% |
| Jun 6, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.04 | 0.35% |
| Jun 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.97 | -0.10% |
| Jun 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.40% |
| Jun 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.91 | 0.30% |
| Jun 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.85 | 0.45% |
| May 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 0.10% |
| May 29, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 0.36% |
| May 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | -0.45% |
| May 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 1.43% |
| May 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.48 | -0.15% |
| May 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.51 | 0.05% |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | -1.16% |
| May 20, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | -0.10% |
| May 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | 0.35% |
| May 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.41% |
| May 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.60 | 0.51% |
| May 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | -0.10% |
| May 13, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | 0.41% |
| May 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.44 | 1.88% |
| May 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.08 | 0.05% |
| May 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.07 | 0.21% |
| May 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | 0.10% |
| May 6, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.01 | -0.47% |
| May 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.10 | -0.16% |
| May 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.13 | 1.32% |
| May 1, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.88 | 0.26% |
| Apr 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.83 | 0.16% |
| Apr 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.80 | 0.37% |
| Apr 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.73 | 0.27% |
| Apr 25, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.68 | 0.43% |
| Apr 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.60 | 1.58% |
| Apr 23, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | 1.16% |
| Apr 22, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.10 | 1.62% |
| Apr 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.81 | -1.44% |
| Apr 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | - |
| Apr 16, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | -1.04% |