American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.62
-0.29 (-0.51%)
May 28, 2025, 4:00 PM EDT
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Jun 3, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.44% |
| Jun 2, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.37% |
| May 30, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0.32% |
| May 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.41% |
| May 28, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.51% |
| May 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 1.62% |
| May 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.23% |
| May 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.25% |
| May 21, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -1.47% |
| May 20, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.09% |
| May 19, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.55% |
| May 16, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.48% |
| May 15, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 1.16% |
| May 14, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.43% |
| May 13, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.21% |
| May 12, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 2.16% |
| May 9, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.22% |
| May 8, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.20% |
| May 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.29% |
| May 6, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.70% |
| May 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.43% |
| May 2, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.50% |
| May 1, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.29% |
| Apr 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.40% |
| Apr 29, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.46% |
| Apr 28, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.35% |
| Apr 25, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.19% |
| Apr 24, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.36% |
| Apr 23, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.05% |
| Apr 22, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.55% |
| Apr 21, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.78% |
| Apr 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 16, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -1.27% |
| Apr 15, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.35% |
| Apr 14, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.96% |
| Apr 11, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 1.45% |
| Apr 10, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -2.53% |
| Apr 9, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 6.64% |
| Apr 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.00% |
| Apr 7, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.36% |
| Apr 4, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -5.00% |
| Apr 3, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -3.23% |
| Apr 2, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.32% |
| Apr 1, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.13% |
| Mar 31, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.83% |
| Mar 28, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.09% |
| Mar 27, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.14% |
| Mar 26, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.27% |
| Mar 25, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.12% |