American Funds Investment Company of America® class 529-F (CICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.59
-0.81 (-1.18%)
At close: Jun 16, 2026
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.68% |
| Jun 15, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.06 | 1.92% |
| Jun 12, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 66.77 | 0.27% |
| Jun 11, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.59 | 1.86% |
| Jun 10, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.38 | -1.78% |
| Jun 9, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.56 | 0.08% |
| Jun 8, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.51 | 0.41% |
| Jun 5, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.24 | -2.75% |
| Jun 4, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.12 | 0.15% |
| Jun 3, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.02 | -0.70% |
| Jun 2, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.49 | - |
| Jun 1, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.49 | 0.32% |
| May 29, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.27 | 0.26% |
| May 28, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.10 | 0.72% |
| May 27, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.61 | 0.21% |
| May 26, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.47 | 0.49% |
| May 22, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.14 | 0.09% |
| May 21, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.08 | 0.31% |
| May 20, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 66.87 | 1.13% |
| May 19, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.13 | -0.89% |
| May 18, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 66.72 | -0.07% |
| May 15, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 66.77 | -1.47% |
| May 14, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.77 | 1.05% |
| May 13, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.06 | 0.75% |
| May 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.56 | -0.07% |
| May 11, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.61 | 0.03% |
| May 8, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.59 | 0.61% |
| May 7, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.19 | -0.69% |
| May 6, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.64 | 1.73% |
| May 5, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.51 | 0.60% |
| May 4, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.12 | -0.26% |
| May 1, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.29 | 0.34% |
| Apr 30, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.07 | 1.08% |
| Apr 29, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.37 | -0.14% |
| Apr 28, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.46 | -0.61% |
| Apr 27, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 64.86 | 0.09% |
| Apr 24, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.80 | 0.70% |
| Apr 23, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.35 | -0.28% |
| Apr 22, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.53 | 1.12% |
| Apr 21, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.82 | -0.71% |
| Apr 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.27 | -0.39% |
| Apr 17, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.52 | 1.01% |
| Apr 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.88 | -0.02% |
| Apr 15, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 63.89 | 0.63% |
| Apr 14, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.49 | 1.11% |
| Apr 13, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.79 | 1.25% |
| Apr 10, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.02 | 0.21% |
| Apr 9, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.89 | 0.73% |
| Apr 8, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.44 | 2.99% |
| Apr 7, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.66 | 0.49% |