American Funds American Mutual 529F (CMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.87
+0.26 (0.44%)
At close: Dec 18, 2025
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.44% |
| Dec 18, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.44% |
| Dec 17, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.63% |
| Dec 16, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -6.65% |
| Dec 15, 2025 | 59.33 | 59.33 | 59.33 | 63.18 | 59.33 | 0.10% |
| Dec 12, 2025 | 59.27 | 59.27 | 59.27 | 63.12 | 59.27 | -0.75% |
| Dec 11, 2025 | 59.72 | 59.72 | 59.72 | 63.60 | 59.72 | 0.49% |
| Dec 10, 2025 | 59.43 | 59.43 | 59.43 | 63.29 | 59.43 | 0.83% |
| Dec 9, 2025 | 58.95 | 58.95 | 58.95 | 62.77 | 58.94 | -0.25% |
| Dec 8, 2025 | 59.10 | 59.10 | 59.10 | 62.93 | 59.10 | -0.29% |
| Dec 5, 2025 | 59.26 | 59.26 | 59.26 | 63.11 | 59.26 | -0.06% |
| Dec 4, 2025 | 59.30 | 59.30 | 59.30 | 63.15 | 59.30 | 0.05% |
| Dec 3, 2025 | 59.27 | 59.27 | 59.27 | 63.12 | 59.27 | 0.49% |
| Dec 2, 2025 | 58.98 | 58.98 | 58.98 | 62.81 | 58.98 | -0.03% |
| Dec 1, 2025 | 59.00 | 59.00 | 59.00 | 62.83 | 59.00 | -1.26% |
| Nov 28, 2025 | 59.75 | 59.75 | 59.75 | 63.63 | 59.75 | 0.57% |
| Nov 26, 2025 | 59.42 | 59.42 | 59.42 | 63.27 | 59.41 | 0.78% |
| Nov 25, 2025 | 58.95 | 58.95 | 58.95 | 62.78 | 58.95 | 1.23% |
| Nov 24, 2025 | 58.24 | 58.24 | 58.24 | 62.02 | 58.24 | 0.85% |
| Nov 21, 2025 | 57.75 | 57.75 | 57.75 | 61.50 | 57.75 | 0.84% |
| Nov 20, 2025 | 57.27 | 57.27 | 57.27 | 60.99 | 57.27 | -1.04% |
| Nov 19, 2025 | 57.87 | 57.87 | 57.87 | 61.63 | 57.87 | 0.15% |
| Nov 18, 2025 | 57.79 | 57.79 | 57.79 | 61.54 | 57.79 | -0.34% |
| Nov 17, 2025 | 57.99 | 57.99 | 57.99 | 61.75 | 57.99 | -0.66% |
| Nov 14, 2025 | 58.37 | 58.37 | 58.37 | 62.16 | 58.37 | -0.02% |
| Nov 13, 2025 | 58.38 | 58.38 | 58.38 | 62.17 | 58.38 | -1.13% |
| Nov 12, 2025 | 59.05 | 59.05 | 59.05 | 62.88 | 59.05 | 0.21% |
| Nov 11, 2025 | 58.93 | 58.93 | 58.93 | 62.75 | 58.93 | 0.67% |
| Nov 10, 2025 | 58.53 | 58.53 | 58.53 | 62.33 | 58.53 | 0.76% |
| Nov 7, 2025 | 58.09 | 58.09 | 58.09 | 61.86 | 58.09 | 0.59% |
| Nov 6, 2025 | 57.75 | 57.75 | 57.75 | 61.50 | 57.75 | -0.44% |
| Nov 5, 2025 | 58.01 | 58.01 | 58.01 | 61.77 | 58.01 | 0.39% |
| Nov 4, 2025 | 57.78 | 57.78 | 57.78 | 61.53 | 57.78 | -0.37% |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 61.76 | 58.00 | -0.45% |
| Oct 31, 2025 | 58.26 | 58.26 | 58.26 | 62.04 | 58.26 | -0.39% |
| Oct 30, 2025 | 58.49 | 58.49 | 58.49 | 62.28 | 58.48 | -0.91% |
| Oct 29, 2025 | 59.02 | 59.02 | 59.02 | 62.85 | 59.02 | -0.60% |
| Oct 28, 2025 | 59.38 | 59.38 | 59.38 | 63.23 | 59.38 | -0.35% |
| Oct 27, 2025 | 59.58 | 59.58 | 59.58 | 63.45 | 59.58 | 0.67% |
| Oct 24, 2025 | 59.19 | 59.19 | 59.19 | 63.03 | 59.19 | 0.45% |
| Oct 23, 2025 | 58.93 | 58.93 | 58.93 | 62.75 | 58.93 | 0.42% |
| Oct 22, 2025 | 58.68 | 58.68 | 58.68 | 62.49 | 58.68 | -0.26% |
| Oct 21, 2025 | 58.83 | 58.83 | 58.83 | 62.65 | 58.83 | 0.08% |
| Oct 20, 2025 | 58.79 | 58.79 | 58.79 | 62.60 | 58.79 | 0.82% |
| Oct 17, 2025 | 58.31 | 58.31 | 58.31 | 62.09 | 58.31 | 0.27% |
| Oct 16, 2025 | 58.15 | 58.15 | 58.15 | 61.92 | 58.15 | -0.67% |
| Oct 15, 2025 | 58.54 | 58.54 | 58.54 | 62.34 | 58.54 | 0.24% |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 62.19 | 58.40 | 0.31% |
| Oct 13, 2025 | 58.22 | 58.22 | 58.22 | 62.00 | 58.22 | 1.27% |
| Oct 10, 2025 | 57.49 | 57.49 | 57.49 | 61.22 | 57.49 | -1.99% |