American Funds Conservative Growth and Income Portfolio Class 529-C (CIPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.07
+0.04 (0.29%)
At close: Apr 1, 2026
CIPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Mar 31, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.30% |
| Mar 30, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Mar 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Mar 26, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.42% |
| Mar 25, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Mar 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Mar 23, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.64% |
| Mar 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.06% |
| Mar 19, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Mar 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.98% |
| Mar 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Mar 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.56% |
| Mar 13, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Mar 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.84% |
| Mar 11, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| Mar 10, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Mar 9, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Mar 6, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Mar 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.62% |
| Mar 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Mar 3, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% |
| Mar 2, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.41% |
| Feb 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% |
| Feb 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| Feb 25, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% |
| Feb 24, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Feb 23, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% |
| Feb 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.27% |
| Feb 19, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Feb 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Feb 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Feb 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Feb 12, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| Feb 11, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
| Feb 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Feb 9, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.28% |
| Feb 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.04% |
| Feb 5, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.35% |
| Feb 4, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| Feb 3, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Feb 2, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Jan 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.28% |
| Jan 29, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Jan 28, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Jan 27, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% |
| Jan 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Jan 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Jan 22, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Jan 21, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.56% |