Skip to main content
American Funds Capital World Growth and Income Fund® Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.21
+0.22 (0.35%)
Jan 14, 2025, 8:00 PM EST

CWGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202562.9962.9962.9962.9962.99-0.11%
Jan 10, 202563.0663.0663.0663.0663.06-1.24%
Jan 8, 202563.8563.8563.8563.8563.850.03%
Jan 7, 202563.8363.8363.8363.8363.83-0.62%
Jan 6, 202564.2364.2364.2364.2364.230.71%
Jan 3, 202563.7863.7863.7863.7863.780.74%
Jan 2, 202563.3163.3163.3163.3163.31-0.11%
Dec 31, 202463.3863.3863.3863.3863.38-0.35%
Dec 30, 202463.6063.6063.6063.6063.60-0.90%
Dec 27, 202464.1864.1864.1864.1864.18-0.56%
Dec 26, 202464.5464.5464.5464.5464.540.03%
Dec 24, 202464.5264.5264.5264.5264.520.66%
Dec 23, 202464.1064.1064.1064.1064.100.94%
Dec 20, 202463.5063.5063.5063.5063.500.52%
Dec 19, 202463.1763.1763.1763.1763.17-0.49%
Dec 18, 202463.4863.4863.4863.4863.48-2.74%
Dec 17, 202465.2765.2765.2765.2765.27-6.69%
Dec 16, 202469.9569.9569.9569.9565.680.55%
Dec 13, 202469.5769.5769.5769.5765.320.61%
Dec 12, 202469.1569.1569.1569.1564.92-0.62%
Dec 11, 202469.5869.5869.5869.5865.330.77%
Dec 10, 202469.0569.0569.0569.0564.83-0.68%
Dec 9, 202469.5269.5269.5269.5265.27-0.26%
Dec 6, 202469.7069.7069.7069.7065.440.19%
Dec 5, 202469.5769.5769.5769.5765.32-0.06%
Dec 4, 202469.6169.6169.6169.6165.360.40%
Dec 3, 202469.3369.3369.3369.3365.090.46%
Dec 2, 202469.0169.0169.0169.0164.790.35%
Nov 29, 202468.7768.7768.7768.7764.570.75%
Nov 27, 202468.2668.2668.2668.2664.09-0.22%
Nov 26, 202468.4168.4168.4168.4164.230.07%
Nov 25, 202468.3668.3668.3668.3664.180.53%
Nov 22, 202468.0068.0068.0068.0063.840.34%
Nov 21, 202467.7767.7767.7767.7763.630.41%
Nov 20, 202467.4967.4967.4967.4963.37-0.06%
Nov 19, 202467.5367.5367.5367.5363.400.03%
Nov 18, 202467.5167.5167.5167.5163.380.70%
Nov 15, 202467.0467.0467.0467.0462.94-1.06%
Nov 14, 202467.7667.7667.7667.7663.62-0.40%
Nov 13, 202468.0368.0368.0368.0363.87-0.45%
Nov 12, 202468.3468.3468.3468.3464.16-1.10%
Nov 11, 202469.1069.1069.1069.1064.88-0.07%
Nov 8, 202469.1569.1569.1569.1564.92-0.29%
Nov 7, 202469.3569.3569.3569.3565.111.08%
Nov 6, 202468.6168.6168.6168.6164.420.63%
Nov 5, 202468.1868.1868.1868.1864.011.17%
Nov 4, 202467.3967.3967.3967.3963.27-0.15%
Nov 1, 202467.4967.4967.4967.4963.370.37%
Oct 31, 202467.2467.2467.2467.2463.13-1.36%
Oct 30, 202468.1768.1768.1768.1764.00-0.41%
Oct 29, 202468.4568.4568.4568.4564.270.09%
Oct 28, 202468.3968.3968.3968.3964.210.28%
Oct 25, 202468.2068.2068.2068.2064.03-0.06%
Oct 24, 202468.2468.2468.2468.2464.070.13%
Oct 23, 202468.1568.1568.1568.1563.99-0.92%
Oct 22, 202468.7868.7868.7868.7864.58-0.19%
Oct 21, 202468.9168.9168.9168.9164.70-0.51%
Oct 18, 202469.2669.2669.2669.2665.030.41%
Oct 17, 202468.9868.9868.9868.9864.770.35%
Oct 16, 202468.7468.7468.7468.7464.540.39%
Oct 15, 202468.4768.4768.4768.4764.29-1.43%
Oct 14, 202469.4669.4669.4669.4665.220.43%
Oct 11, 202469.1669.1669.1669.1664.930.61%
Oct 10, 202468.7468.7468.7468.7464.54-0.15%
Oct 9, 202468.8468.8468.8468.8464.630.39%
Oct 8, 202468.5768.5768.5768.5764.380.15%
Oct 7, 202468.4768.4768.4768.4764.29-0.38%
Oct 4, 202468.7368.7368.7368.7364.530.78%
Oct 3, 202468.2068.2068.2068.2064.03-0.53%
Oct 2, 202468.5668.5668.5668.5664.370.16%
Oct 1, 202468.4568.4568.4568.4564.27-0.54%
Sep 30, 202468.8268.8268.8268.8264.61-0.22%
Sep 27, 202468.9768.9768.9768.9764.76-0.32%
Sep 26, 202469.1969.1969.1969.1964.961.29%
Sep 25, 202468.3168.3168.3168.3164.14-0.18%
Sep 24, 202468.4368.4368.4368.4364.250.83%
Sep 23, 202467.8767.8767.8767.8763.720.27%
Sep 20, 202467.6967.6967.6967.6963.55-0.22%
Sep 19, 202467.8467.8467.8467.8463.691.75%
Sep 18, 202466.6766.6766.6766.6762.60-0.36%
Sep 17, 202466.9166.9166.9166.9162.82-0.07%
Sep 16, 202466.9666.9666.9666.9662.87-0.01%
Sep 13, 202466.9766.9766.9766.9762.700.63%
Sep 12, 202466.5566.5566.5566.5562.310.94%
Sep 11, 202465.9365.9365.9365.9361.731.20%
Sep 10, 202465.1565.1565.1565.1561.000.12%
Sep 9, 202465.0765.0765.0765.0760.920.88%
Sep 6, 202464.5064.5064.5064.5060.39-1.66%
Sep 5, 202465.5965.5965.5965.5961.41-0.41%
Sep 4, 202465.8665.8665.8665.8661.66-0.27%
Sep 3, 202466.0466.0466.0466.0461.83-2.35%
Aug 30, 202467.6367.6367.6367.6363.320.64%
Aug 29, 202467.2067.2067.2067.2062.920.22%
Aug 28, 202467.0567.0567.0567.0562.78-0.46%
Aug 27, 202467.3667.3667.3667.3663.070.27%
Aug 26, 202467.1867.1867.1867.1862.90-0.24%
Aug 23, 202467.3467.3467.3467.3463.051.14%
Aug 22, 202466.5866.5866.5866.5862.34-0.66%
Aug 21, 202467.0267.0267.0267.0262.750.31%
Aug 20, 202466.8166.8166.8166.8162.55-0.25%