Skip to main content
American Funds Mortgage Fund® Class 529-C (CMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
-0.02 (-0.23%)
Oct 28, 2024, 4:00 PM EDT

CMFCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20240008.598.59-0.12%
Oct 30, 20240008.608.60-0.23%
Oct 29, 20240008.628.620.12%
Oct 28, 20240008.618.61-0.23%
Oct 25, 20240008.638.63-0.23%
Oct 24, 20240008.658.650.12%
Oct 23, 20240008.648.64-0.35%
Oct 22, 20240008.678.67-0.12%
Oct 21, 20240008.688.68-0.69%
Oct 18, 20240008.748.740.11%
Oct 17, 20240008.738.73-0.46%
Oct 16, 20240008.778.770.11%
Oct 15, 20240008.768.760.34%
Oct 14, 20240008.738.73-0.23%
Oct 11, 20240008.758.750.11%
Oct 10, 20240008.748.74-
Oct 9, 20240008.748.74-0.23%
Oct 8, 20240008.768.760.11%
Oct 7, 20240008.758.75-0.34%
Oct 4, 20240008.788.78-0.90%
Oct 3, 20240008.868.86-0.45%
Oct 2, 20240008.908.90-0.22%
Oct 1, 20240008.928.920.22%
Sep 30, 20240008.908.90-0.34%
Sep 27, 20240008.938.900.34%
Sep 26, 20240008.908.87-0.11%
Sep 25, 20240008.918.88-0.34%
Sep 24, 20240008.948.910.11%
Sep 23, 20240008.938.90-0.11%
Sep 20, 20240008.948.91-
Sep 19, 20240008.948.91-
Sep 18, 20240008.948.91-0.22%
Sep 17, 20240008.968.93-0.22%
Sep 16, 20240008.988.950.22%
Sep 13, 20240008.968.930.22%
Sep 12, 20240008.948.91-0.22%
Sep 11, 20240008.968.93-
Sep 10, 20240008.968.930.34%
Sep 9, 20240008.938.90-
Sep 6, 20240008.938.900.34%
Sep 5, 20240008.908.870.11%
Sep 4, 20240008.898.860.45%
Sep 3, 20240008.858.820.34%
Aug 30, 20240008.828.79-0.23%
Aug 29, 20240008.848.79-0.11%
Aug 28, 20240008.858.80-0.11%
Aug 27, 20240008.868.81-
Aug 26, 20240008.868.81-
Aug 23, 20240008.868.810.45%
Aug 22, 20240008.828.77-0.45%
Aug 21, 20240008.868.810.34%
Aug 20, 20240008.838.780.23%
Aug 19, 20240008.818.760.11%
Aug 16, 20240008.808.750.11%
Aug 15, 20240008.798.74-0.57%
Aug 14, 20240008.848.790.11%
Aug 13, 20240008.838.780.34%
Aug 12, 20240008.808.750.11%
Aug 9, 20240008.798.740.23%
Aug 8, 20240008.778.72-0.23%
Aug 7, 20240008.798.74-0.23%
Aug 6, 20240008.818.76-0.56%
Aug 5, 20240008.868.81-0.11%
Aug 2, 20240008.878.821.14%
Aug 1, 20240008.778.720.69%
Jul 31, 20240008.718.660.35%
Jul 30, 20240008.688.600.23%
Jul 29, 20240008.668.58-
Jul 26, 20240008.668.580.46%
Jul 25, 20240008.628.54-
Jul 24, 20240008.628.54-0.12%
Jul 23, 20240008.638.550.12%
Jul 22, 20240008.628.54-0.12%
Jul 19, 20240008.638.55-0.23%
Jul 18, 20240008.658.57-0.23%
Jul 17, 20240008.678.59-
Jul 16, 20240008.678.590.23%
Jul 15, 20240008.658.57-0.23%
Jul 12, 20240008.678.590.35%
Jul 11, 20240008.648.560.58%
Jul 10, 20240008.598.51-
Jul 9, 20240008.598.51-
Jul 8, 20240008.598.51-
Jul 5, 20240008.598.510.59%
Jul 3, 20240008.548.460.47%
Jul 2, 20240008.508.420.24%
Jul 1, 20240008.488.40-0.59%
Jun 28, 20240008.538.45-0.47%
Jun 27, 20240008.578.470.23%
Jun 26, 20240008.558.45-0.47%
Jun 25, 20240008.598.49-
Jun 24, 20240008.598.49-0.12%
Jun 21, 20240008.608.500.12%
Jun 20, 20240008.598.49-0.23%
Jun 18, 20240008.618.510.35%
Jun 17, 20240008.588.48-0.35%
Jun 14, 20240008.618.51-
Jun 13, 20240008.618.510.47%
Jun 12, 20240008.578.470.47%
Jun 11, 20240008.538.430.47%