American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.86
-0.98 (-1.64%)
At close: Mar 20, 2026
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.17% |
| Mar 18, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.80% |
| Mar 17, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.86 | -0.10% |
| Mar 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.92 | 1.04% |
| Mar 13, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.30 | -0.74% |
| Mar 12, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.74 | -1.68% |
| Mar 11, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.78 | -0.06% |
| Mar 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -0.08% |
| Mar 9, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.87 | 0.89% |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -1.24% |
| Mar 5, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.09 | -0.57% |
| Mar 4, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.45 | 0.74% |
| Mar 3, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.99 | -1.18% |
| Mar 2, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.73 | -0.13% |
| Feb 27, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.81 | -0.14% |
| Feb 26, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.90 | -0.57% |
| Feb 25, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.26 | 0.81% |
| Feb 24, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.75 | 0.62% |
| Feb 23, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.36 | -0.93% |
| Feb 20, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.95 | 0.78% |
| Feb 19, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.46 | -0.06% |
| Feb 18, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.50 | 0.48% |
| Feb 17, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.20 | 0.19% |
| Feb 13, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.08 | -0.08% |
| Feb 12, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.13 | -1.17% |
| Feb 11, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.87 | -0.17% |
| Feb 10, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 62.98 | -0.35% |
| Feb 9, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.20 | 0.52% |
| Feb 6, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.87 | 2.09% |
| Feb 5, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.58 | -1.29% |
| Feb 4, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.39 | -0.32% |
| Feb 3, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.59 | -1.13% |
| Feb 2, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.31 | 0.33% |
| Jan 30, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.10 | -0.60% |
| Jan 29, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.48 | 0.16% |
| Jan 28, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.38 | -0.25% |
| Jan 27, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.54 | 0.55% |
| Jan 26, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.19 | 0.46% |
| Jan 23, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.90 | 0.17% |
| Jan 22, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.79 | 0.30% |
| Jan 21, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.60 | 1.11% |
| Jan 20, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.91 | -2.24% |
| Jan 16, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.33 | 0.25% |
| Jan 15, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.17 | 0.21% |
| Jan 14, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.04 | -0.77% |
| Jan 13, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.53 | -0.27% |
| Jan 12, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.70 | 0.25% |
| Jan 9, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.54 | 0.90% |
| Jan 8, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.97 | -0.19% |
| Jan 7, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.09 | -0.11% |