American Funds Capital World Growth and Income Fund® Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.24
-0.93 (-1.36%)
Oct 31, 2024, 8:00 PM EDT

CWGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202468.1768.1768.1768.1768.17-0.41%
Oct 29, 202468.4568.4568.4568.4568.450.09%
Oct 28, 202468.3968.3968.3968.3968.390.28%
Oct 25, 202468.2068.2068.2068.2068.20-0.06%
Oct 24, 202468.2468.2468.2468.2468.240.13%
Oct 23, 202468.1568.1568.1568.1568.15-0.92%
Oct 22, 202468.7868.7868.7868.7868.78-0.19%
Oct 21, 202468.9168.9168.9168.9168.91-0.51%
Oct 18, 202469.2669.2669.2669.2669.260.41%
Oct 17, 202468.9868.9868.9868.9868.980.35%
Oct 16, 202468.7468.7468.7468.7468.740.39%
Oct 15, 202468.4768.4768.4768.4768.47-1.43%
Oct 14, 202469.4669.4669.4669.4669.460.43%
Oct 11, 202469.1669.1669.1669.1669.160.61%
Oct 10, 202468.7468.7468.7468.7468.74-0.15%
Oct 9, 202468.8468.8468.8468.8468.840.39%
Oct 8, 202468.5768.5768.5768.5768.570.15%
Oct 7, 202468.4768.4768.4768.4768.47-0.38%
Oct 4, 202468.7368.7368.7368.7368.730.78%
Oct 3, 202468.2068.2068.2068.2068.20-0.53%
Oct 2, 202468.5668.5668.5668.5668.560.16%
Oct 1, 202468.4568.4568.4568.4568.45-0.54%
Sep 30, 202468.8268.8268.8268.8268.82-0.22%
Sep 27, 202468.9768.9768.9768.9768.97-0.32%
Sep 26, 202469.1969.1969.1969.1969.191.29%
Sep 25, 202468.3168.3168.3168.3168.31-0.18%
Sep 24, 202468.4368.4368.4368.4368.430.83%
Sep 23, 202467.8767.8767.8767.8767.870.27%
Sep 20, 202467.6967.6967.6967.6967.69-0.22%
Sep 19, 202467.8467.8467.8467.8467.841.75%
Sep 18, 202466.6766.6766.6766.6766.67-0.36%
Sep 17, 202466.9166.9166.9166.9166.91-0.07%
Sep 16, 202466.9666.9666.9666.9666.96-0.01%
Sep 13, 202466.9766.9766.9766.9766.780.63%
Sep 12, 202466.5566.5566.5566.5566.360.94%
Sep 11, 202465.9365.9365.9365.9365.751.20%
Sep 10, 202465.1565.1565.1565.1564.970.12%
Sep 9, 202465.0765.0765.0765.0764.890.88%
Sep 6, 202464.5064.5064.5064.5064.32-1.66%
Sep 5, 202465.5965.5965.5965.5965.41-0.41%
Sep 4, 202465.8665.8665.8665.8665.68-0.27%
Sep 3, 202466.0466.0466.0466.0465.86-2.35%
Aug 30, 202467.6367.6367.6367.6367.440.64%
Aug 29, 202467.2067.2067.2067.2067.010.22%
Aug 28, 202467.0567.0567.0567.0566.86-0.46%
Aug 27, 202467.3667.3667.3667.3667.170.27%
Aug 26, 202467.1867.1867.1867.1866.99-0.24%
Aug 23, 202467.3467.3467.3467.3467.151.14%
Aug 22, 202466.5866.5866.5866.5866.39-0.66%
Aug 21, 202467.0267.0267.0267.0266.830.31%
Aug 20, 202466.8166.8166.8166.8166.62-0.25%
Aug 19, 202466.9866.9866.9866.9866.790.95%
Aug 16, 202466.3566.3566.3566.3566.170.23%
Aug 15, 202466.2066.2066.2066.2066.021.58%
Aug 14, 202465.1765.1765.1765.1764.990.34%
Aug 13, 202464.9564.9564.9564.9564.771.52%
Aug 12, 202463.9863.9863.9863.9863.80-0.08%
Aug 9, 202464.0364.0364.0364.0363.850.49%
Aug 8, 202463.7263.7263.7263.7263.542.31%
Aug 7, 202462.2862.2862.2862.2862.11-0.30%
Aug 6, 202462.4762.4762.4762.4762.300.73%
Aug 5, 202462.0262.0262.0262.0261.85-2.38%
Aug 2, 202463.5363.5363.5363.5363.35-1.93%
Aug 1, 202464.7864.7864.7864.7864.60-1.83%
Jul 31, 202465.9965.9965.9965.9965.811.60%
Jul 30, 202464.9564.9564.9564.9564.77-0.28%
Jul 29, 202465.1365.1365.1365.1364.95-
Jul 26, 202465.1365.1365.1365.1364.950.85%
Jul 25, 202464.5864.5864.5864.5864.40-0.57%
Jul 24, 202464.9564.9564.9564.9564.77-1.99%
Jul 23, 202466.2766.2766.2766.2766.090.21%
Jul 22, 202466.1366.1366.1366.1365.950.65%
Jul 19, 202465.7065.7065.7065.7065.52-0.64%
Jul 18, 202466.1266.1266.1266.1265.94-0.82%
Jul 17, 202466.6766.6766.6766.6766.48-1.51%
Jul 16, 202467.6967.6967.6967.6967.500.27%
Jul 15, 202467.5167.5167.5167.5167.32-0.12%
Jul 12, 202467.5967.5967.5967.5967.400.49%
Jul 11, 202467.2667.2667.2667.2667.07-0.15%
Jul 10, 202467.3667.3667.3667.3667.171.19%
Jul 9, 202466.5766.5766.5766.5766.38-0.39%
Jul 8, 202466.8366.8366.8366.8366.64-
Jul 5, 202466.8366.8366.8366.8366.640.71%
Jul 3, 202466.3666.3666.3666.3666.180.88%
Jul 2, 202465.7865.7865.7865.7865.600.34%
Jul 1, 202465.5665.5665.5665.5665.380.38%
Jun 28, 202465.3165.3165.3165.3165.13-0.24%
Jun 27, 202465.4765.4765.4765.4765.290.02%
Jun 26, 202465.4665.4665.4665.4665.28-0.24%
Jun 25, 202465.6265.6265.6265.6265.440.12%
Jun 24, 202465.5465.5465.5465.5465.36-0.05%
Jun 21, 202465.5765.5765.5765.5765.39-0.58%
Jun 20, 202465.9565.9565.9565.9565.770.18%
Jun 18, 202465.8365.8365.8365.8365.650.11%
Jun 17, 202465.7665.7665.7665.7665.580.78%
Jun 14, 202465.2565.2565.2565.2565.07-0.40%
Jun 13, 202465.5165.5165.5165.5165.33-0.08%
Jun 12, 202465.5665.5665.5665.5665.380.74%
Jun 11, 202465.0865.0865.0865.0864.90-0.43%
Jun 10, 202465.3665.3665.3665.3665.18-0.18%