American Funds Capital World Growth and Income Fund® Class A (CWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.26
+0.22 (0.32%)
Jun 11, 2025, 4:00 PM EDT
CWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | - | 0.32% |
| Jun 10, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.19% |
| Jun 9, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.27% |
| Jun 6, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.75 | 0.36% |
| Jun 5, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.50 | - |
| Jun 4, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.50 | 0.42% |
| Jun 3, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.21 | 0.20% |
| Jun 2, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.07 | 0.74% |
| May 30, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.58 | -0.04% |
| May 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.61 | 0.31% |
| May 28, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.40 | -0.62% |
| May 27, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 67.82 | 1.56% |
| May 23, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 66.77 | - |
| May 22, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 66.77 | -0.06% |
| May 21, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 66.81 | -1.05% |
| May 20, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.52 | -0.04% |
| May 19, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.55 | 0.68% |
| May 16, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.09 | 0.24% |
| May 15, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 66.93 | 0.67% |
| May 14, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.48 | 0.01% |
| May 13, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.47 | 0.53% |
| May 12, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.12 | 1.98% |
| May 9, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 64.84 | 0.18% |
| May 8, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.72 | 0.29% |
| May 7, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.53 | -0.08% |
| May 6, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.58 | -0.51% |
| May 5, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.91 | -0.08% |
| May 2, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 64.96 | 1.89% |
| May 1, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.76 | 0.22% |
| Apr 30, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.62 | 0.11% |
| Apr 29, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.55 | 0.36% |
| Apr 28, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.32 | 0.28% |
| Apr 25, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.14 | 0.52% |
| Apr 24, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 62.81 | 1.59% |
| Apr 23, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 61.83 | 1.34% |
| Apr 22, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.01 | 1.93% |
| Apr 21, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.86 | -1.39% |
| Apr 17, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.70 | 0.18% |
| Apr 16, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.59 | -1.15% |
| Apr 15, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.30 | 0.29% |
| Apr 14, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.12 | 0.94% |
| Apr 11, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.55 | 1.84% |
| Apr 10, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.46 | -1.63% |
| Apr 9, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.44 | 6.88% |
| Apr 8, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.55 | -0.75% |
| Apr 7, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 56.98 | -3.36% |
| Apr 4, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.96 | -3.94% |
| Apr 3, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.38 | -3.49% |
| Apr 2, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.60 | 0.38% |
| Apr 1, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.36 | 0.62% |