American Funds Investment Company of America® Class 529-C (CICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.01
+0.54 (0.85%)
Dec 16, 2024, 4:00 PM EST
CICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.00% |
| Dec 19, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.26% |
| Dec 18, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -3.05% |
| Dec 17, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -7.70% |
| Dec 16, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 59.45 | 0.85% |
| Dec 13, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 58.95 | 0.83% |
| Dec 12, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 58.47 | -0.66% |
| Dec 11, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 58.86 | 0.86% |
| Dec 10, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 58.36 | -0.21% |
| Dec 9, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 58.48 | -0.65% |
| Dec 6, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 58.86 | 0.51% |
| Dec 5, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 58.56 | -0.46% |
| Dec 4, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 58.83 | 0.76% |
| Dec 3, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 58.38 | -0.02% |
| Dec 2, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 58.39 | 0.30% |
| Nov 29, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 58.22 | 0.55% |
| Nov 27, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 57.90 | -0.40% |
| Nov 26, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 58.13 | 0.53% |
| Nov 25, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 57.83 | 0.58% |
| Nov 22, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 57.49 | 0.44% |
| Nov 21, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 57.24 | 0.29% |
| Nov 20, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 57.07 | 0.10% |
| Nov 19, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 57.02 | 0.16% |
| Nov 18, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 56.93 | 0.36% |
| Nov 15, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 56.72 | -1.36% |
| Nov 14, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 57.50 | -0.77% |
| Nov 13, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 57.95 | -0.14% |
| Nov 12, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 58.03 | -0.40% |
| Nov 11, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 58.26 | 0.06% |
| Nov 8, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 58.23 | 0.35% |
| Nov 7, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 58.02 | 0.66% |
| Nov 6, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 57.64 | 2.36% |
| Nov 5, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 56.31 | 0.97% |
| Nov 4, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 55.77 | -0.32% |
| Nov 1, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 55.95 | 0.27% |
| Oct 31, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 55.80 | -1.73% |
| Oct 30, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 56.79 | -0.07% |
| Oct 29, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 56.82 | 0.36% |
| Oct 28, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 56.62 | 0.28% |
| Oct 25, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 56.46 | -0.03% |
| Oct 24, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.48 | -0.21% |
| Oct 23, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 56.60 | -0.85% |
| Oct 22, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 57.08 | 0.02% |
| Oct 21, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 57.07 | -0.34% |
| Oct 18, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 57.27 | 0.24% |
| Oct 17, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 57.13 | 0.11% |
| Oct 16, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 57.07 | 0.33% |
| Oct 15, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 56.88 | -0.76% |
| Oct 14, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.32 | 0.64% |
| Oct 11, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 56.95 | 0.74% |
| Oct 10, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.54 | -0.25% |
| Oct 9, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 56.67 | 0.74% |
| Oct 8, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.26 | 0.80% |
| Oct 7, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 55.81 | -0.84% |
| Oct 4, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 56.28 | 1.05% |
| Oct 3, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 55.70 | -0.35% |
| Oct 2, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 55.89 | 0.05% |
| Oct 1, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 55.87 | -0.68% |
| Sep 30, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 56.25 | 0.23% |
| Sep 27, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 56.12 | -0.25% |
| Sep 26, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.26 | 0.50% |
| Sep 25, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 55.98 | -0.25% |
| Sep 24, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 56.12 | 0.25% |
| Sep 23, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 55.98 | 0.38% |
| Sep 20, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 55.76 | -0.07% |
| Sep 19, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 55.80 | 1.62% |
| Sep 18, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 54.91 | -0.34% |
| Sep 17, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 55.06 | -0.02% |
| Sep 16, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 55.07 | 0.30% |
| Sep 13, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 54.90 | 0.73% |
| Sep 12, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 54.50 | 0.91% |
| Sep 11, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 54.01 | 1.04% |
| Sep 10, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 53.45 | 0.33% |
| Sep 9, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 53.28 | 1.20% |
| Sep 6, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 52.65 | -1.77% |
| Sep 5, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 53.59 | -0.43% |
| Sep 4, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 53.83 | - |
| Sep 3, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 53.83 | -2.03% |
| Aug 30, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 54.94 | 0.90% |
| Aug 29, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 54.45 | 0.19% |
| Aug 28, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.35 | -0.49% |
| Aug 27, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 54.62 | 0.17% |
| Aug 26, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 54.52 | -0.34% |
| Aug 23, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 54.71 | 1.01% |
| Aug 22, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 54.16 | -0.68% |
| Aug 21, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 54.53 | 0.34% |
| Aug 20, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.35 | -0.24% |
| Aug 19, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.48 | 0.79% |
| Aug 16, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 54.05 | -0.03% |
| Aug 15, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 54.07 | 1.60% |
| Aug 14, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 53.21 | 0.24% |
| Aug 13, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.08 | 1.53% |
| Aug 12, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 52.29 | -0.25% |
| Aug 9, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 52.42 | 0.52% |
| Aug 8, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 52.15 | 2.26% |
| Aug 7, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 51.00 | -0.67% |
| Aug 6, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 51.34 | 1.06% |
| Aug 5, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 50.80 | -2.49% |
| Aug 2, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 52.10 | -2.11% |
| Aug 1, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 53.22 | -1.21% |