American Funds Cnsrv Gr & Inc ABLE-F-2 (CIQGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.59
+0.01 (0.07%)
At close: Apr 23, 2026
CIQGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Apr 22, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| Apr 21, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.62% |
| Apr 20, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.20% |
| Apr 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| Apr 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 15, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 14, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Apr 13, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Apr 10, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| Apr 9, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Apr 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.48% |
| Apr 7, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Apr 6, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Apr 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Apr 1, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Mar 31, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.22% |
| Mar 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.14% |
| Mar 27, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.57% |
| Mar 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.62% |
| Mar 25, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.49% |
| Mar 24, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Mar 23, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Mar 20, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.05% |
| Mar 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Mar 18, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Mar 16, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% |
| Mar 13, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.35% |
| Mar 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.83% |
| Mar 11, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Mar 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Mar 9, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Mar 6, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Mar 5, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| Mar 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.95% |
| Mar 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% |
| Feb 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Feb 26, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Feb 25, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Feb 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| Feb 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% |
| Feb 20, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| Feb 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% |
| Feb 18, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Feb 17, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Feb 13, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.20% |
| Feb 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Feb 11, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.20% |