American Funds Growth and Income Portfolio Class 529-F-1 (CGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.60
+0.01 (0.04%)
At close: May 18, 2026
CGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.75% |
| May 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.04% |
| May 15, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.48% |
| May 14, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.53% |
| May 13, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.40% |
| May 12, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| May 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.13% |
| May 8, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| May 7, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.74% |
| May 6, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.56% |
| May 5, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.63% |
| May 4, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.18% |
| May 1, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| Apr 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.18% |
| Apr 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% |
| Apr 28, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.54% |
| Apr 27, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.04% |
| Apr 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.41% |
| Apr 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Apr 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.77% |
| Apr 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.76% |
| Apr 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.31% |
| Apr 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.95% |
| Apr 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.05% |
| Apr 15, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.27% |
| Apr 14, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.87% |
| Apr 13, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Apr 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Apr 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.37% |
| Apr 8, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.62% |
| Apr 7, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.24% |
| Apr 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Apr 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Apr 1, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.72% |
| Mar 31, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.32% |
| Mar 30, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Mar 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.17% |
| Mar 26, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.91% |
| Mar 25, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.77% |
| Mar 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Mar 23, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.07% |
| Mar 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.62% |
| Mar 19, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| Mar 18, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.13% |
| Mar 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Mar 16, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.85% |
| Mar 13, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.57% |
| Mar 12, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.44% |
| Mar 11, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.19% |
| Mar 10, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |