American Funds SMALLCAP World Fund® Class 529-F (CSPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.14
+0.62 (0.93%)
Jan 14, 2025, 4:00 PM EST
CSPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.42% |
| Jan 16, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.53% |
| Jan 15, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 1.59% |
| Jan 14, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.93% |
| Jan 13, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.58% |
| Jan 10, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.65% |
| Jan 8, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.38% |
| Jan 7, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.65% |
| Jan 6, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.25% |
| Jan 3, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.05% |
| Jan 2, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.19% |
| Dec 31, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.09% |
| Dec 30, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.63% |
| Dec 27, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.72% |
| Dec 26, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.28% |
| Dec 24, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.53% |
| Dec 23, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.12% |
| Dec 20, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.17% |
| Dec 19, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.13 | -0.36% |
| Dec 18, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.38 | -3.03% |
| Dec 17, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.51 | -0.82% |
| Dec 16, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.10 | -0.04% |
| Dec 13, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.13 | -0.57% |
| Dec 12, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.54 | -0.87% |
| Dec 11, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.16 | 0.61% |
| Dec 10, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.73 | -0.58% |
| Dec 9, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.14 | -0.56% |
| Dec 6, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.55 | 0.37% |
| Dec 5, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.28 | -0.60% |
| Dec 4, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.72 | 0.49% |
| Dec 3, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.36 | 0.41% |
| Dec 2, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.06 | 0.18% |
| Nov 29, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.93 | 0.74% |
| Nov 27, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.41 | -0.01% |
| Nov 26, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.42 | -0.76% |
| Nov 25, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 71.96 | 1.57% |
| Nov 22, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 70.85 | 1.00% |
| Nov 21, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.15 | 1.06% |
| Nov 20, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.41 | 0.06% |
| Nov 19, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.37 | 0.56% |
| Nov 18, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 68.99 | 0.12% |
| Nov 15, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 68.91 | -1.22% |
| Nov 14, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 69.76 | -0.51% |
| Nov 13, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.12 | -0.98% |
| Nov 12, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 70.81 | -1.55% |
| Nov 11, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 71.92 | 0.35% |
| Nov 8, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.68 | 0.07% |
| Nov 7, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.63 | 0.64% |
| Nov 6, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.17 | 1.66% |
| Nov 5, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.01 | 1.29% |
| Nov 4, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.11 | 0.23% |
| Nov 1, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 68.96 | 0.29% |
| Oct 31, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.76 | -1.14% |
| Oct 30, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.55 | -0.23% |
| Oct 29, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.71 | -0.04% |
| Oct 28, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.74 | 0.88% |
| Oct 25, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.13 | -0.36% |
| Oct 24, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.38 | 0.63% |
| Oct 23, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.95 | -0.83% |
| Oct 22, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.52 | -0.77% |
| Oct 21, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.06 | -1.02% |
| Oct 18, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.78 | -0.03% |
| Oct 17, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.80 | -0.34% |
| Oct 16, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.04 | 0.56% |
| Oct 15, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.64 | -0.53% |
| Oct 14, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.02 | 0.41% |
| Oct 11, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.73 | 1.19% |
| Oct 10, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 69.90 | -0.56% |
| Oct 9, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.30 | 0.45% |
| Oct 8, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.98 | 0.46% |
| Oct 7, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.66 | -0.75% |
| Oct 4, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.19 | 0.76% |
| Oct 3, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.66 | -0.68% |
| Oct 2, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.14 | -0.28% |
| Oct 1, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.34 | -0.96% |
| Sep 30, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.02 | -0.08% |
| Sep 27, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.08 | -0.07% |
| Sep 26, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.13 | 1.27% |
| Sep 25, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.24 | -0.63% |
| Sep 24, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.68 | 0.38% |
| Sep 23, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.42 | 0.08% |
| Sep 20, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.36 | -0.48% |
| Sep 19, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.69 | 1.74% |
| Sep 18, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.48 | -0.26% |
| Sep 17, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.66 | 0.43% |
| Sep 16, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.36 | 0.30% |
| Sep 13, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.15 | 1.31% |
| Sep 12, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.26 | 1.16% |
| Sep 11, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.48 | 0.83% |
| Sep 10, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.92 | -0.04% |
| Sep 9, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.95 | 0.70% |
| Sep 6, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.48 | -1.62% |
| Sep 5, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.58 | -0.47% |
| Sep 4, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.89 | -0.03% |
| Sep 3, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.91 | -2.61% |
| Aug 30, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.73 | 0.70% |
| Aug 29, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.24 | 0.33% |
| Aug 28, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.02 | -0.69% |
| Aug 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | -0.20% |
| Aug 26, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.63 | -0.34% |