American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.94
0.00 (0.00%)
Jun 4, 2025, 1:06 PM EDT
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.07% |
| Jun 4, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Jun 3, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.43% |
| Jun 2, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.37% |
| May 30, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.31% |
| May 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.40% |
| May 28, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.51% |
| May 27, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.65% |
| May 23, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.23% |
| May 22, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.26% |
| May 21, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -1.44% |
| May 20, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.10% |
| May 19, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.56% |
| May 16, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.47% |
| May 15, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.17% |
| May 14, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.44% |
| May 13, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.21% |
| May 12, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 2.16% |
| May 9, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.22% |
| May 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.20% |
| May 7, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.31% |
| May 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.70% |
| May 5, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.43% |
| May 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 1.49% |
| May 1, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.29% |
| Apr 30, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.40% |
| Apr 29, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.46% |
| Apr 28, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.37% |
| Apr 25, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.18% |
| Apr 24, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.36% |
| Apr 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.06% |
| Apr 22, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.53% |
| Apr 21, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.77% |
| Apr 17, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Apr 16, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.28% |
| Apr 15, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.35% |
| Apr 14, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.97% |
| Apr 11, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.44% |
| Apr 10, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -2.53% |
| Apr 9, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 6.65% |
| Apr 8, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.00% |
| Apr 7, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.37% |
| Apr 4, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -5.00% |
| Apr 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -3.22% |
| Apr 2, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.32% |
| Apr 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.14% |
| Mar 31, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.83% |
| Mar 28, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.08% |
| Mar 27, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.16% |
| Mar 26, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.25% |