American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.75
-1.20 (-2.00%)
Mar 18, 2026, 9:30 AM EST
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -1.36% |
| Mar 19, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.07% |
| Mar 18, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.00% |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.71 | -0.18% |
| Mar 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.82 | 0.79% |
| Mar 13, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.35 | -0.25% |
| Mar 12, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.50 | -1.16% |
| Mar 11, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.20 | -0.44% |
| Mar 10, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.47 | -0.28% |
| Mar 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.64 | 0.43% |
| Mar 6, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -1.00% |
| Mar 5, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 60.98 | -0.99% |
| Mar 4, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.59 | 0.29% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.41 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.13 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.24 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.05 | -0.18% |
| Feb 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.16 | 0.43% |
| Feb 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.89 | 0.26% |
| Feb 23, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.73 | -0.48% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.03 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.73 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.85 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.79 | 0.02% |
| Feb 13, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.78 | 0.37% |
| Feb 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.55 | -0.71% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.99 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.71 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.71 | 0.34% |
| Feb 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.50 | 1.76% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.44 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.85 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.51 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | 0.31% |
| Jan 30, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.41 | 0.05% |
| Jan 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -0.20% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.79 | 0.49% |
| Jan 26, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | 0.51% |
| Jan 23, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.19 | 0.20% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.07 | -0.08% |
| Jan 21, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.12 | 0.90% |
| Jan 20, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.58 | -1.97% |
| Jan 16, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.77 | 0.25% |
| Jan 15, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.63 | 0.36% |
| Jan 14, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.41 | 0.05% |
| Jan 13, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -0.20% |
| Jan 12, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | 0.26% |
| Jan 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.34 | 0.87% |
| Jan 8, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.82 | 0.27% |