American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.44
-0.16 (-0.28%)
Mar 20, 2025, 5:00 PM EST
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.97% |
| Mar 27, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.42% |
| Mar 26, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -1.29% |
| Mar 25, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.09% |
| Mar 24, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 1.49% |
| Mar 21, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.07% |
| Mar 20, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.28% |
| Mar 19, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.23% |
| Mar 18, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -1.17% |
| Mar 17, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.82% |
| Mar 14, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.83% |
| Mar 13, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.29% |
| Mar 12, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.14% |
| Mar 11, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.57 | -0.25% |
| Mar 10, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.71 | -2.50% |
| Mar 7, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.13 | 0.51% |
| Mar 6, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.84 | -1.81% |
| Mar 5, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.89 | 1.50% |
| Mar 4, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.03 | -1.19% |
| Mar 3, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.72 | -1.33% |
| Feb 28, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.50 | 1.31% |
| Feb 27, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.74 | -1.43% |
| Feb 26, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.58 | 0.39% |
| Feb 25, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.35 | -0.31% |
| Feb 24, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.53 | -0.56% |
| Feb 21, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 58.86 | -1.85% |
| Feb 20, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.96 | -0.59% |
| Feb 19, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.32 | 0.15% |
| Feb 18, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.23 | -0.08% |
| Feb 14, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.28 | -0.30% |
| Feb 13, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.46 | 0.46% |
| Feb 12, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.18 | -0.10% |
| Feb 11, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.24 | -0.08% |
| Feb 10, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.29 | 0.75% |
| Feb 7, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 59.85 | -0.97% |
| Feb 6, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.43 | 0.58% |
| Feb 5, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.08 | 0.30% |
| Feb 4, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 59.91 | 0.70% |
| Feb 3, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.49 | -0.52% |
| Jan 31, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.80 | -0.17% |
| Jan 30, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.90 | 0.72% |
| Jan 29, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.47 | -0.33% |
| Jan 28, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.67 | 0.96% |
| Jan 27, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.10 | -1.30% |
| Jan 24, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.88 | 0.13% |
| Jan 23, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.80 | 0.81% |
| Jan 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | 0.40% |
| Jan 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.08 | 1.14% |
| Jan 17, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.41 | 0.90% |
| Jan 16, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.89 | 0.07% |