American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.62
+0.22 (0.34%)
At close: May 1, 2026
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.26% |
| May 1, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.34% |
| Apr 30, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.08% |
| Apr 29, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.14% |
| Apr 28, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.61% |
| Apr 27, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.09% |
| Apr 24, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.70% |
| Apr 23, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.28% |
| Apr 22, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1.12% |
| Apr 21, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.71% |
| Apr 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.39% |
| Apr 17, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1.01% |
| Apr 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.02% |
| Apr 15, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.63% |
| Apr 14, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 1.11% |
| Apr 13, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 1.25% |
| Apr 10, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.21% |
| Apr 9, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.73% |
| Apr 8, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 2.99% |
| Apr 7, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.49% |
| Apr 6, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.44% |
| Apr 2, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.10% |
| Apr 1, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.73% |
| Mar 31, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 3.05% |
| Mar 30, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.31% |
| Mar 27, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -1.78% |
| Mar 26, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -2.01% |
| Mar 25, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.83% |
| Mar 24, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.59% |
| Mar 23, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 1.21% |
| Mar 20, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.64% |
| 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% |