American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.88
+0.07 (0.09%)
Jun 10, 2026, 8:05 AM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | - | - |
| Jun 8, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.73% |
| Jun 5, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -3.54% |
| Jun 4, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -0.05% |
| Jun 3, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.69% |
| Jun 2, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.66% |
| Jun 1, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.24% |
| May 29, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.32% |
| May 28, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.64% |
| May 27, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.21% |
| May 26, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 1.36% |
| May 22, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.24% |
| May 21, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.68% |
| May 20, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 1.42% |
| May 19, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -1.00% |
| May 18, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.01% |
| May 15, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -2.01% |
| May 14, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.25% |
| May 13, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.71% |
| May 12, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.61% |
| May 11, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.20% |
| May 8, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 1.11% |
| May 7, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -1.16% |
| May 6, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 2.38% |
| May 5, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.94% |
| May 4, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.04% |
| May 1, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.06% |
| Apr 30, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.77% |
| Apr 29, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.43% |
| Apr 28, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.79% |
| Apr 27, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.08% |
| Apr 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.76% |
| Apr 23, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.31% |
| Apr 22, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 1.19% |
| Apr 21, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.10% |
| Apr 20, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.51% |
| Apr 17, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.76% |
| Apr 16, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.01% |
| Apr 15, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.24% |
| Apr 14, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.22% |
| Apr 13, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.99% |
| Apr 10, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.31% |
| Apr 9, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.39% |
| Apr 8, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 3.81% |
| Apr 7, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.18% |
| Apr 6, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.32% |
| Apr 2, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.18% |
| Apr 1, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 1.37% |
| Mar 31, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 3.01% |
| Mar 30, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.47% |