Skip to main content
logo
American Funds Cnsrv Gr & Inc ABLE-A (CIPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.98
+0.03 (0.20%)
Aug 25, 2026, 4:00 PM EDT

CIPGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202614.9814.9814.9814.9814.980.20%
Aug 24, 202614.9514.9514.9514.9514.950.13%
Aug 21, 202614.9314.9314.9314.9314.930.27%
Aug 20, 202614.8914.8914.8914.8914.89-0.33%
Aug 19, 202614.9414.9414.9414.9414.940.27%
Aug 18, 202614.9014.9014.9014.9014.90-0.07%
Aug 17, 202614.9114.9114.9114.9114.91-0.33%
Aug 14, 202614.9614.9614.9614.9614.96-0.20%
Aug 13, 202614.9914.9914.9914.9914.990.33%
Aug 12, 202614.9414.9414.9414.9414.940.13%
Aug 11, 202614.9214.9214.9214.9214.92-0.07%
Aug 10, 202614.9314.9314.9314.9314.93-0.13%
Aug 7, 202614.9514.9514.9514.9514.950.34%
Aug 6, 202614.9014.9014.9014.9014.90-0.13%
Aug 5, 202614.9214.9214.9214.9214.92-
Aug 4, 202614.9214.9214.9214.9214.920.74%
Aug 3, 202614.8114.8114.8114.8114.810.27%
Jul 31, 202614.7714.7714.7714.7714.770.07%
Jul 30, 202614.7614.7614.7614.7614.760.48%
Jul 29, 202614.6914.6914.6914.6914.69-0.61%
Jul 28, 202614.7814.7814.7814.7814.780.27%
Jul 27, 202614.7414.7414.7414.7414.740.20%
Jul 24, 202614.7114.7114.7114.7114.710.20%
Jul 23, 202614.6814.6814.6814.6814.68-0.34%
Jul 22, 202614.7314.7314.7314.7314.730.14%
Jul 21, 202614.7114.7114.7114.7114.710.27%
Jul 20, 202614.6714.6714.6714.6714.67-0.27%
Jul 17, 202614.7114.7114.7114.7114.71-0.34%
Jul 16, 202614.7614.7614.7614.7614.760.14%
Jul 15, 202614.7414.7414.7414.7414.740.34%
Jul 14, 202614.6914.6914.6914.6914.69-0.07%
Jul 13, 202614.7014.7014.7014.7014.70-0.27%
Jul 10, 202614.7414.7414.7414.7414.740.07%
Jul 9, 202614.7314.7314.7314.7314.730.20%
Jul 8, 202614.7014.7014.7014.7014.70-0.41%
Jul 7, 202614.7614.7614.7614.7614.76-0.14%
Jul 6, 202614.7814.7814.7814.7814.780.20%
Jul 2, 202614.7514.7514.7514.7514.750.48%
Jul 1, 202614.6814.6814.6814.6814.68-0.20%
Jun 30, 202614.7114.7114.7114.7114.71-
Jun 29, 202614.7114.7114.7114.7114.710.34%
Jun 26, 202614.6614.6614.6614.6614.660.14%
Jun 25, 202614.6414.6414.6414.6414.640.19%
Jun 24, 202614.7514.7514.7514.7514.610.07%
Jun 23, 202614.7414.7414.7414.7414.60-0.20%
Jun 22, 202614.7714.7714.7714.7714.63-0.14%
Jun 18, 202614.7914.7914.7914.7914.650.14%
Jun 17, 202614.7714.7714.7714.7714.63-0.61%
Jun 16, 202614.8614.8614.8614.8614.72-
Jun 15, 202614.8614.8614.8614.8614.720.41%