American Funds Capital World Growth and Income Fund® Class F-1 (CWGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.00
+0.23 (0.34%)
Nov 22, 2024, 8:00 PM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.41% |
| Nov 20, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.06% |
| Nov 19, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.03% |
| Nov 18, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.70% |
| Nov 15, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.06% |
| Nov 14, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.40% |
| Nov 13, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.45% |
| Nov 12, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -1.10% |
| Nov 11, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.07% |
| Nov 8, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.29% |
| Nov 7, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.08% |
| Nov 6, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.63% |
| Nov 5, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 1.17% |
| Nov 4, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.15% |
| Nov 1, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.37% |
| Oct 31, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.36% |
| Oct 30, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -0.41% |
| Oct 29, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.09% |
| Oct 28, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.28% |
| Oct 25, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.06% |
| Oct 24, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.13% |
| Oct 23, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.92% |
| Oct 22, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.19% |
| Oct 21, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.51% |
| Oct 18, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.41% |
| Oct 17, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.35% |
| Oct 16, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.39% |
| Oct 15, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -1.43% |
| Oct 14, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.43% |
| Oct 11, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.61% |
| Oct 10, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.15% |
| Oct 9, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.39% |
| Oct 8, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.15% |
| Oct 7, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -0.38% |
| Oct 4, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.78% |
| Oct 3, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.53% |
| Oct 2, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.16% |
| Oct 1, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.54% |
| Sep 30, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.22% |
| Sep 27, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.32% |
| Sep 26, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 1.29% |
| Sep 25, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.18% |
| Sep 24, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.83% |
| Sep 23, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.27% |
| Sep 20, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.22% |
| Sep 19, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1.75% |
| Sep 18, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.36% |
| Sep 17, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.07% |
| Sep 16, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.01% |
| Sep 13, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.78 | 0.63% |
| Sep 12, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.36 | 0.94% |
| Sep 11, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.75 | 1.20% |
| Sep 10, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.97 | 0.12% |
| Sep 9, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 64.89 | 0.88% |
| Sep 6, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.32 | -1.66% |
| Sep 5, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.41 | -0.41% |
| Sep 4, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.68 | -0.27% |
| Sep 3, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.86 | -2.35% |
| Aug 30, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.44 | 0.64% |
| Aug 29, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.01 | 0.22% |
| Aug 28, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.86 | -0.46% |
| Aug 27, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.17 | 0.27% |
| Aug 26, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.99 | -0.24% |
| Aug 23, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.15 | 1.14% |
| Aug 22, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.39 | -0.66% |
| Aug 21, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.83 | 0.31% |
| Aug 20, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.62 | -0.25% |
| Aug 19, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.79 | 0.95% |
| Aug 16, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.17 | 0.23% |
| Aug 15, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.02 | 1.58% |
| Aug 14, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.99 | 0.34% |
| Aug 13, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.77 | 1.52% |
| Aug 12, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.80 | -0.08% |
| Aug 9, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.85 | 0.49% |
| Aug 8, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.54 | 2.31% |
| Aug 7, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.11 | -0.30% |
| Aug 6, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.30 | 0.73% |
| Aug 5, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.85 | -2.38% |
| Aug 2, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.35 | -1.93% |
| Aug 1, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.60 | -1.83% |
| Jul 31, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.81 | 1.60% |
| Jul 30, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.77 | -0.28% |
| Jul 29, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.95 | - |
| Jul 26, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.95 | 0.85% |
| Jul 25, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.40 | -0.57% |
| Jul 24, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.77 | -1.99% |
| Jul 23, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.09 | 0.21% |
| Jul 22, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.95 | 0.65% |
| Jul 19, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.52 | -0.64% |
| Jul 18, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.94 | -0.82% |
| Jul 17, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.48 | -1.51% |
| Jul 16, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.50 | 0.27% |
| Jul 15, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.32 | -0.12% |
| Jul 12, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.40 | 0.49% |
| Jul 11, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.07 | -0.15% |
| Jul 10, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.17 | 1.19% |
| Jul 9, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.38 | -0.39% |
| Jul 8, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.64 | - |
| Jul 5, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.64 | 0.71% |
| Jul 3, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.18 | 0.88% |