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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jul 2, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.60 | 0.34% |
Jul 1, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.38 | 0.38% |
Jun 28, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.13 | -0.24% |
Jun 27, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.29 | 0.02% |
Jun 26, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.28 | -0.24% |
Jun 25, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.44 | 0.12% |
Jun 24, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.36 | -0.05% |
Jun 21, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.39 | -0.58% |
Jun 20, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.77 | 0.18% |
Jun 18, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.65 | 0.11% |
Jun 17, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.58 | 0.78% |
Jun 14, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.07 | -0.40% |
Jun 13, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.33 | -0.08% |
Jun 12, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.38 | 0.74% |
Jun 11, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.90 | -0.43% |
Jun 10, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.18 | -0.18% |