American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.20
-0.02 (-0.03%)
At close: Jun 25, 2025
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.03% |
| Jun 24, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.46% |
| Jun 23, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.82% |
| Jun 20, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.35% |
| Jun 18, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.02% |
| Jun 17, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.78% |
| Jun 16, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.77% |
| Jun 13, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -1.12% |
| Jun 12, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.21% |
| Jun 11, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -0.96% |
| Jun 10, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 60.48 | 0.25% |
| Jun 9, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 60.33 | 0.10% |
| Jun 6, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.27 | 0.71% |
| Jun 5, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 59.84 | 0.05% |
| Jun 4, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 59.81 | 0.43% |
| Jun 3, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 59.56 | 0.57% |
| Jun 2, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.22 | 0.67% |
| May 30, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 58.83 | 0.08% |
| May 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.78 | 0.32% |
| May 28, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 58.59 | -0.44% |
| May 27, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 58.85 | 2.00% |
| May 23, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.69 | -0.44% |
| May 22, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 57.95 | 0.05% |
| May 21, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 57.92 | -1.45% |
| May 20, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 58.77 | -0.23% |
| May 19, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 58.91 | 0.39% |
| May 16, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.68 | 0.52% |
| May 15, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.37 | 0.51% |
| May 14, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.08 | -0.03% |
| May 13, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.10 | 0.81% |
| May 12, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 57.63 | 3.07% |
| May 9, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 55.91 | -0.19% |
| May 8, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.02 | 0.44% |
| May 7, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 55.77 | 0.20% |
| May 6, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 55.67 | -0.81% |
| May 5, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.12 | -0.33% |
| May 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | 1.97% |
| May 1, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.22 | 0.83% |
| Apr 30, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 54.77 | 0.24% |
| Apr 29, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 54.64 | 0.40% |
| Apr 28, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.42 | 0.20% |
| Apr 25, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.31 | 0.68% |
| Apr 24, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 53.95 | 2.29% |
| Apr 23, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 52.74 | 1.70% |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.86 | 2.18% |
| Apr 21, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.76 | -2.17% |
| Apr 17, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 51.88 | -0.38% |
| Apr 16, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.08 | -1.75% |
| Apr 15, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.01 | -0.17% |
| Apr 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.10 | 0.58% |