American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.18
-1.80 (-3.05%)
Dec 18, 2024, 4:00 PM EST
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.02% |
| Dec 19, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.26% |
| Dec 18, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -3.05% |
| Dec 17, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -7.93% |
| Dec 16, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 59.35 | 0.85% |
| Dec 13, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 58.85 | 0.84% |
| Dec 12, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 58.36 | -0.66% |
| Dec 11, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 58.75 | 0.86% |
| Dec 10, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 58.25 | -0.19% |
| Dec 9, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 58.36 | -0.65% |
| Dec 6, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 58.74 | 0.51% |
| Dec 5, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 58.44 | -0.46% |
| Dec 4, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 58.71 | 0.76% |
| Dec 3, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 58.27 | -0.02% |
| Dec 2, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 58.27 | 0.30% |
| Nov 29, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.10 | 0.56% |
| Nov 27, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 57.77 | -0.40% |
| Nov 26, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 58.01 | 0.55% |
| Nov 25, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 57.69 | 0.58% |
| Nov 22, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 57.36 | 0.45% |
| Nov 21, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 57.10 | 0.28% |
| Nov 20, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 56.94 | 0.11% |
| Nov 19, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 56.88 | 0.16% |
| Nov 18, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 56.78 | 0.36% |
| Nov 15, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 56.58 | -1.34% |
| Nov 14, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 57.35 | -0.77% |
| Nov 13, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 57.79 | -0.16% |
| Nov 12, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 57.89 | -0.38% |
| Nov 11, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.11 | 0.08% |
| Nov 8, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 58.06 | 0.35% |
| Nov 7, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 57.86 | 0.66% |
| Nov 6, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 57.48 | 2.36% |
| Nov 5, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 56.15 | 0.97% |
| Nov 4, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 55.62 | -0.32% |
| Nov 1, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.79 | 0.28% |
| Oct 31, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 55.63 | -1.75% |
| Oct 30, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.63 | -0.05% |
| Oct 29, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 56.65 | 0.36% |
| Oct 28, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 56.45 | 0.28% |
| Oct 25, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 56.29 | -0.03% |
| Oct 24, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 56.31 | -0.20% |
| Oct 23, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 56.42 | -0.85% |
| Oct 22, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.90 | 0.02% |
| Oct 21, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 56.89 | -0.34% |
| Oct 18, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 57.09 | 0.26% |
| Oct 17, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 56.94 | 0.11% |
| Oct 16, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 56.88 | 0.33% |
| Oct 15, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 56.69 | -0.76% |
| Oct 14, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 57.13 | 0.65% |
| Oct 11, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 56.76 | 0.74% |
| Oct 10, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.34 | -0.25% |
| Oct 9, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 56.48 | 0.74% |
| Oct 8, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 56.06 | 0.80% |
| Oct 7, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 55.62 | -0.83% |
| Oct 4, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.08 | 1.03% |
| Oct 3, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 55.50 | -0.35% |
| Oct 2, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 55.70 | 0.07% |
| Oct 1, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 55.66 | -0.68% |
| Sep 30, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.04 | 0.23% |
| Sep 27, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 55.91 | -0.23% |
| Sep 26, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.04 | 0.50% |
| Sep 25, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 55.76 | -0.25% |
| Sep 24, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 55.90 | 0.25% |
| Sep 23, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 55.76 | 0.38% |
| Sep 20, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 55.55 | -0.05% |
| Sep 19, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 55.58 | 1.63% |
| Sep 18, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 54.69 | -0.56% |
| Sep 17, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 54.84 | -0.02% |
| Sep 16, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 54.85 | 0.30% |
| Sep 13, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 54.68 | 0.73% |
| Sep 12, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 54.28 | 0.93% |
| Sep 11, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 53.78 | 1.04% |
| Sep 10, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 53.23 | 0.33% |
| Sep 9, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 53.05 | 1.20% |
| Sep 6, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 52.43 | -1.75% |
| Sep 5, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 53.36 | -0.43% |
| Sep 4, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 53.59 | - |
| Sep 3, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 53.59 | -2.03% |
| Aug 30, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 54.70 | 0.92% |
| Aug 29, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 54.20 | 0.19% |
| Aug 28, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.10 | -0.49% |
| Aug 27, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 54.37 | 0.17% |
| Aug 26, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 54.27 | -0.32% |
| Aug 23, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 54.45 | 1.01% |
| Aug 22, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.90 | -0.68% |
| Aug 21, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 54.27 | 0.34% |
| Aug 20, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.09 | -0.24% |
| Aug 19, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.22 | 0.81% |
| Aug 16, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 53.78 | -0.05% |
| Aug 15, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 53.81 | 1.62% |
| Aug 14, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 52.95 | 0.24% |
| Aug 13, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 52.82 | 1.53% |
| Aug 12, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 52.03 | -0.23% |
| Aug 9, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 52.15 | 0.50% |
| Aug 8, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 51.89 | 2.28% |
| Aug 7, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 50.74 | -0.67% |
| Aug 6, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 51.08 | 1.06% |
| Aug 5, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 50.54 | -2.50% |
| Aug 2, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 51.83 | -2.09% |
| Aug 1, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 52.94 | -1.21% |