American Funds Capital World Growth and Income Fund® Class 529-E (CWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.68
+0.14 (0.22%)
May 1, 2025, 4:00 PM EDT
CWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.51% |
| May 5, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.08% |
| May 2, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.88% |
| May 1, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.22% |
| Apr 30, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.11% |
| Apr 29, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.36% |
| Apr 28, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.29% |
| Apr 25, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.51% |
| Apr 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.60% |
| Apr 23, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1.33% |
| Apr 22, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 1.92% |
| Apr 21, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -1.39% |
| Apr 17, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.18% |
| Apr 16, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -1.16% |
| Apr 15, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.29% |
| Apr 14, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.93% |
| Apr 11, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1.85% |
| Apr 10, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -1.64% |
| Apr 9, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 6.89% |
| Apr 8, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.76% |
| Apr 7, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -3.36% |
| Apr 4, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -3.93% |
| Apr 3, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -3.49% |
| Apr 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.36% |
| Apr 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.62% |
| Mar 31, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.24% |
| Mar 28, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.58% |
| Mar 27, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.26% |
| Mar 26, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.06% |
| Mar 25, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.23% |
| Mar 24, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.82% |
| Mar 21, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% |
| Mar 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% |
| Mar 19, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.86% |
| Mar 18, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.48% |
| Mar 17, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.92% |
| Mar 14, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.83% |
| Mar 13, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.96% |
| Mar 12, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.44% |
| Mar 11, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.30% |
| Mar 10, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -2.63% |
| Mar 7, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.89 | 0.53% |
| Mar 6, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.55 | -1.60% |
| Mar 5, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.59 | 1.97% |
| Mar 4, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.33 | -0.91% |
| Mar 3, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.92 | -0.50% |
| Feb 28, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.24 | 0.89% |
| Feb 27, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.67 | -1.55% |
| Feb 26, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.68 | 0.44% |
| Feb 25, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.39 | -0.05% |