American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.80
+0.43 (0.74%)
Jun 26, 2025, 4:00 PM EDT
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.24% |
| Jun 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.74% |
| Jun 25, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | -0.43% |
| Jun 24, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.70% |
| Jun 23, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.83% |
| Jun 20, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.05% |
| Jun 18, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.03% |
| Jun 17, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.79% |
| Jun 16, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.36% |
| Jun 13, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -0.77% |
| Jun 12, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.55% |
| Jun 11, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.19% |
| Jun 10, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.03 | 0.12% |
| Jun 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 57.96 | -0.03% |
| Jun 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 57.98 | 0.55% |
| Jun 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.66 | -0.07% |
| Jun 4, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | - |
| Jun 3, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | 0.43% |
| Jun 2, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.45 | 0.37% |
| May 30, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.24 | 0.31% |
| May 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.07 | 0.40% |
| May 28, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.84 | -0.51% |
| May 27, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.12 | 1.65% |
| May 23, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.20 | -0.23% |
| May 22, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.33 | -0.26% |
| May 21, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.48 | -1.44% |
| May 20, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.30 | -0.10% |
| May 19, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.36 | 0.44% |
| May 16, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.11 | 0.60% |
| May 15, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.78 | 1.17% |
| May 14, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.12 | -0.44% |
| May 13, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.37 | -0.21% |
| May 12, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.49 | 2.16% |
| May 9, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.29 | -0.22% |
| May 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.41 | 0.20% |
| May 7, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.30 | 0.31% |
| May 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.13 | -0.70% |
| May 5, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.52 | -0.43% |
| May 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.76 | 1.49% |
| May 1, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 54.94 | 0.29% |
| Apr 30, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 54.78 | 0.40% |
| Apr 29, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.57 | 0.46% |
| Apr 28, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.32 | 0.37% |
| Apr 25, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.12 | 0.18% |
| Apr 24, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.02 | 1.36% |
| Apr 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.29 | 1.06% |
| Apr 22, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.73 | 1.53% |
| Apr 21, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.94 | -1.77% |
| Apr 17, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.87 | - |
| Apr 16, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.87 | -1.28% |