American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.62
-0.04 (-0.06%)
Jul 18, 2025, 4:00 PM EDT
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.35% |
| Jul 16, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.24% |
| Jul 15, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.47% |
| Jul 14, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.27% |
| Jul 11, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.30% |
| Jul 10, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.38% |
| Jul 9, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.86% |
| Jul 8, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.08% |
| Jul 7, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.51% |
| Jul 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.97% |
| Jul 2, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.45% |
| Jul 1, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.38% |
| Jun 30, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.47% |
| Jun 27, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.65% |
| Jun 26, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.08% |
| 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% |