American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.06
+0.06 (0.08%)
Apr 28, 2026, 8:05 AM EST
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | - | - |
| 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% |
| Mar 27, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.28% |
| Mar 26, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -2.17% |
| Mar 25, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.10% |
| Mar 24, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.14% |
| Mar 23, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.26% |
| Mar 20, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -2.09% |
| Mar 19, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.55% |
| Mar 18, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.33% |
| Mar 17, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.40% |
| Mar 16, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.83% |
| Mar 13, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.08 | -1.06% |
| Mar 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 71.83 | -1.61% |
| Mar 11, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.01 | 0.08% |
| Mar 10, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 72.95 | 0.37% |
| Mar 9, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.68 | 0.62% |
| Mar 6, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.23 | -1.03% |
| Mar 5, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 72.98 | -1.12% |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | 0.76% |
| Mar 3, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.25 | -2.44% |
| Mar 2, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.09 | -0.59% |
| Feb 27, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.53 | -0.21% |
| Feb 26, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.69 | -0.56% |
| Feb 25, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.12 | 0.85% |
| Feb 24, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.48 | 0.71% |
| Feb 23, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 74.96 | -0.86% |
| Feb 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.60 | 0.82% |
| Feb 19, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 74.99 | -0.03% |
| Feb 18, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.01 | 0.74% |
| Feb 17, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.46 | -0.11% |