American Funds Investment Company of America® class 529-E (CICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.06
-1.80 (-3.06%)
Dec 18, 2024, 4:00 PM EST
CICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 1.02% |
| Dec 19, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.26% |
| Dec 18, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -3.06% |
| Dec 17, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -7.84% |
| Dec 16, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 59.23 | 0.85% |
| Dec 13, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 58.73 | 0.83% |
| Dec 12, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.24 | -0.66% |
| Dec 11, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 58.63 | 0.86% |
| Dec 10, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 58.13 | -0.19% |
| Dec 9, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.24 | -0.65% |
| Dec 6, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 58.62 | 0.51% |
| Dec 5, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 58.33 | -0.46% |
| Dec 4, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 58.60 | 0.77% |
| Dec 3, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.15 | -0.02% |
| Dec 2, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.16 | 0.30% |
| Nov 29, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 57.98 | 0.55% |
| Nov 27, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 57.67 | -0.40% |
| Nov 26, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 57.90 | 0.55% |
| Nov 25, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 57.59 | 0.58% |
| Nov 22, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.25 | 0.44% |
| Nov 21, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 57.00 | 0.28% |
| Nov 20, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 56.84 | 0.11% |
| Nov 19, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 56.78 | 0.16% |
| Nov 18, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.69 | 0.36% |
| Nov 15, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 56.48 | -1.34% |
| Nov 14, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.25 | -0.77% |
| Nov 13, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 57.70 | -0.16% |
| Nov 12, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 57.79 | -0.38% |
| Nov 11, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 58.01 | 0.06% |
| Nov 8, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 57.97 | 0.35% |
| Nov 7, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 57.77 | 0.66% |
| Nov 6, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 57.39 | 2.37% |
| Nov 5, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 56.06 | 0.97% |
| Nov 4, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 55.53 | -0.33% |
| Nov 1, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 55.71 | 0.28% |
| Oct 31, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 55.55 | -1.74% |
| Oct 30, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 56.54 | -0.07% |
| Oct 29, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 56.57 | 0.38% |
| Oct 28, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 56.36 | 0.26% |
| Oct 25, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56.21 | -0.03% |
| Oct 24, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 56.23 | -0.20% |
| Oct 23, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 56.34 | -0.85% |
| Oct 22, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 56.82 | 0.02% |
| Oct 21, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 56.82 | -0.34% |
| Oct 18, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 57.01 | 0.26% |
| Oct 17, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 56.86 | 0.10% |
| Oct 16, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 56.81 | 0.34% |
| Oct 15, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 56.61 | -0.76% |
| Oct 14, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 57.05 | 0.64% |
| Oct 11, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.69 | 0.74% |
| Oct 10, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.27 | -0.25% |
| Oct 9, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.41 | 0.75% |
| Oct 8, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.99 | 0.80% |
| Oct 7, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 55.55 | -0.83% |
| Oct 4, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 56.01 | 1.04% |
| Oct 3, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 55.43 | -0.35% |
| Oct 2, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 55.63 | 0.07% |
| Oct 1, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 55.59 | -0.68% |
| Sep 30, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 55.97 | 0.23% |
| Sep 27, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.84 | -0.25% |
| Sep 26, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 55.98 | 0.50% |
| Sep 25, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 55.70 | -0.25% |
| Sep 24, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.84 | 0.25% |
| Sep 23, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 55.70 | 0.38% |
| Sep 20, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 55.49 | -0.07% |
| Sep 19, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 55.53 | 1.63% |
| Sep 18, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 54.64 | -0.46% |
| Sep 17, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 54.78 | -0.02% |
| Sep 16, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 54.79 | 0.30% |
| Sep 13, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 54.62 | 0.73% |
| Sep 12, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 54.23 | 0.91% |
| Sep 11, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 53.74 | 1.04% |
| Sep 10, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 53.18 | 0.33% |
| Sep 9, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 53.00 | 1.20% |
| Sep 6, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 52.37 | -1.75% |
| Sep 5, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 53.31 | -0.43% |
| Sep 4, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 53.54 | - |
| Sep 3, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 53.54 | -2.03% |
| Aug 30, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 54.65 | 0.91% |
| Aug 29, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 54.16 | 0.19% |
| Aug 28, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 54.06 | -0.49% |
| Aug 27, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 54.33 | 0.19% |
| Aug 26, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 54.23 | -0.34% |
| Aug 23, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 54.41 | 1.01% |
| Aug 22, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 53.86 | -0.68% |
| Aug 21, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 54.23 | 0.34% |
| Aug 20, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 54.05 | -0.24% |
| Aug 19, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 54.18 | 0.81% |
| Aug 16, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 53.74 | -0.05% |
| Aug 15, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 53.77 | 1.61% |
| Aug 14, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 52.92 | 0.26% |
| Aug 13, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 52.78 | 1.51% |
| Aug 12, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 52.00 | -0.23% |
| Aug 9, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 52.12 | 0.50% |
| Aug 8, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 51.86 | 2.26% |
| Aug 7, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 50.71 | -0.67% |
| Aug 6, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 51.05 | 1.06% |
| Aug 5, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 50.51 | -2.48% |
| Aug 2, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 51.80 | -2.12% |
| Aug 1, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 52.92 | -1.19% |