American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.42
-0.89 (-1.28%)
Mar 27, 2026, 4:00 PM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.28% |
| Mar 26, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -2.17% |
| Mar 25, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.10% |
| Mar 24, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.14% |
| Mar 23, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.26% |
| Mar 20, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -2.09% |
| Mar 19, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.55% |
| Mar 18, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.33% |
| Mar 17, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.40% |
| Mar 16, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.83% |
| Mar 13, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.08 | -1.06% |
| Mar 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 71.83 | -1.61% |
| Mar 11, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.01 | 0.08% |
| Mar 10, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 72.95 | 0.37% |
| Mar 9, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.68 | 0.62% |
| Mar 6, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.23 | -1.03% |
| Mar 5, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 72.98 | -1.12% |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | 0.76% |
| Mar 3, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.25 | -2.44% |
| Mar 2, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.09 | -0.59% |
| Feb 27, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.53 | -0.21% |
| Feb 26, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.69 | -0.56% |
| Feb 25, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.12 | 0.85% |
| Feb 24, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.48 | 0.71% |
| Feb 23, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 74.96 | -0.86% |
| Feb 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.60 | 0.82% |
| Feb 19, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 74.99 | -0.03% |
| Feb 18, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.01 | 0.74% |
| Feb 17, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.46 | -0.11% |
| Feb 13, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.54 | -0.08% |
| Feb 12, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.60 | -1.37% |
| Feb 11, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.63 | 0.46% |
| Feb 10, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.29 | -0.25% |
| Feb 9, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.47 | 0.96% |
| Feb 6, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.76 | 2.38% |
| Feb 5, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.02 | -1.57% |
| Feb 4, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.19 | -0.55% |
| Feb 3, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.60 | -0.58% |
| Feb 2, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.04 | 0.45% |
| Jan 30, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.70 | -1.17% |
| Jan 29, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.58 | 0.07% |
| Jan 28, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.53 | 0.11% |
| Jan 27, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.45 | 1.22% |
| Jan 26, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.55 | 0.24% |
| Jan 23, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.37 | 0.30% |
| Jan 22, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.15 | 0.32% |
| Jan 21, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 73.91 | 1.26% |
| Jan 20, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.99 | -1.52% |
| Jan 16, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.12 | 0.35% |
| Jan 15, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 73.86 | 0.16% |