American Funds Investment Company of America® class 529-E (CICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.34
+0.09 (0.15%)
Feb 19, 2025, 4:00 PM EST
CICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.85% |
| Feb 20, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.58% |
| Feb 19, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.15% |
| Feb 18, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.10% |
| Feb 14, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.30% |
| Feb 13, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.47% |
| Feb 12, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.10% |
| Feb 11, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.08% |
| Feb 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.75% |
| Feb 7, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.98% |
| Feb 6, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.57% |
| Feb 5, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.30% |
| Feb 4, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.71% |
| Feb 3, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.52% |
| Jan 31, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.17% |
| Jan 30, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.72% |
| Jan 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.34% |
| Jan 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.96% |
| Jan 27, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -1.30% |
| Jan 24, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.12% |
| Jan 23, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.81% |
| Jan 22, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.41% |
| Jan 21, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 1.15% |
| Jan 17, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.88% |
| Jan 16, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.09% |
| Jan 15, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 1.42% |
| Jan 14, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.11% |
| Jan 13, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.11% |
| Jan 10, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -1.28% |
| Jan 8, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.14% |
| Jan 7, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.88% |
| Jan 6, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.66% |
| Jan 3, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.98% |
| Jan 2, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Dec 31, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -0.38% |
| Dec 30, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -1.09% |
| Dec 27, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -0.89% |
| Dec 26, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.05% |
| Dec 24, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.95% |
| Dec 23, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.85% |
| 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% |