American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.05
-0.13 (-0.23%)
Mar 21, 2025, 5:00 PM EST
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.14% |
| Mar 24, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 1.09% |
| Mar 21, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.23% |
| Mar 20, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.27% |
| Mar 19, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.64% |
| Mar 18, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.48% |
| Mar 17, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.01% |
| Mar 14, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.35% |
| Mar 13, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.83% |
| Mar 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.65% |
| Mar 11, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.52 | -1.01% |
| Mar 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.09 | -1.47% |
| Mar 7, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 56.93 | 0.74% |
| Mar 6, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.51 | -1.12% |
| Mar 5, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.14 | 1.04% |
| Mar 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.56 | -1.54% |
| Mar 3, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.44 | -0.59% |
| Feb 28, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.78 | 1.24% |
| Feb 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.08 | -0.52% |
| Feb 26, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.37 | -0.23% |
| Feb 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | 0.05% |
| Feb 24, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.47 | -0.12% |
| Feb 21, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.54 | -1.06% |
| Feb 20, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.16 | -0.10% |
| Feb 19, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.22 | 0.39% |
| Feb 18, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.99 | 0.40% |
| Feb 14, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.76 | -0.38% |
| Feb 13, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.98 | 0.54% |
| Feb 12, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.67 | -0.10% |
| Feb 11, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.73 | 0.40% |
| Feb 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | 0.40% |
| Feb 7, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.27 | -0.72% |
| Feb 6, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.69 | 0.17% |
| Feb 5, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.59 | 0.85% |
| Feb 4, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.11 | 0.16% |
| Feb 3, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.02 | -0.30% |
| Jan 31, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.18 | -0.28% |
| Jan 30, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.34 | 0.68% |
| Jan 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.96 | -0.14% |
| Jan 28, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.04 | -0.05% |
| Jan 27, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.07 | -0.14% |
| Jan 24, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.14 | 0.02% |
| Jan 23, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.13 | 0.93% |
| Jan 22, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.61 | -0.09% |
| Jan 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.66 | 1.08% |
| Jan 17, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.05 | 0.54% |
| Jan 16, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.75 | 0.39% |