American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.42
-0.05 (-0.08%)
Feb 18, 2025, 4:00 PM EST
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.85% |
| Feb 20, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.59% |
| Feb 19, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.15% |
| Feb 18, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.08% |
| Feb 14, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.30% |
| Feb 13, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.46% |
| Feb 12, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.10% |
| Feb 11, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.08% |
| Feb 10, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.75% |
| Feb 7, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.97% |
| Feb 6, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.58% |
| Feb 5, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.30% |
| Feb 4, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.70% |
| Feb 3, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.52% |
| Jan 31, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -0.17% |
| Jan 30, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.72% |
| Jan 29, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.33% |
| Jan 28, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.96% |
| Jan 27, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -1.30% |
| Jan 24, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.13% |
| Jan 23, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.81% |
| Jan 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.40% |
| Jan 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 1.14% |
| Jan 17, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.90% |
| Jan 16, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.07% |
| Jan 15, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.43% |
| Jan 14, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.10% |
| Jan 13, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.11% |
| Jan 10, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -1.28% |
| Jan 8, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.14% |
| Jan 7, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.88% |
| Jan 6, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.66% |
| Jan 3, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.99% |
| Jan 2, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.02% |
| Dec 31, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.38% |
| Dec 30, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -1.07% |
| Dec 27, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.89% |
| Dec 26, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.05% |
| Dec 24, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.95% |
| Dec 23, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.85% |
| 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% |