American Funds Capital World Growth and Income Fund® Class 529-F (CWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.00
+1.21 (1.90%)
May 2, 2025, 4:00 PM EDT
CWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.51% |
| May 5, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.08% |
| May 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.90% |
| May 1, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.20% |
| Apr 30, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.13% |
| Apr 29, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.36% |
| Apr 28, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.28% |
| Apr 25, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.51% |
| Apr 24, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 1.60% |
| Apr 23, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.34% |
| Apr 22, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 1.92% |
| Apr 21, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -1.38% |
| Apr 17, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.18% |
| Apr 16, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -1.16% |
| Apr 15, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.29% |
| Apr 14, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.92% |
| Apr 11, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 1.85% |
| Apr 10, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -1.62% |
| Apr 9, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 6.88% |
| Apr 8, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.75% |
| Apr 7, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -3.36% |
| Apr 4, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -3.94% |
| Apr 3, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -3.47% |
| Apr 2, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.36% |
| Apr 1, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.62% |
| Mar 31, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% |
| Mar 28, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.57% |
| Mar 27, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.26% |
| Mar 26, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -1.06% |
| Mar 25, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.23% |
| Mar 24, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.82% |
| Mar 21, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.39% |
| Mar 20, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.46% |
| Mar 19, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0.85% |
| Mar 18, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.46% |
| Mar 17, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.92% |
| Mar 14, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.83% |
| Mar 13, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.96% |
| Mar 12, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.44% |
| Mar 11, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.30% |
| Mar 10, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -2.72% |
| Mar 7, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 64.96 | 0.52% |
| Mar 6, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.62 | -1.59% |
| Mar 5, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.67 | 1.97% |
| Mar 4, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.40 | -0.89% |
| Mar 3, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.98 | -0.50% |
| Feb 28, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.31 | 0.88% |
| Feb 27, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.74 | -1.55% |
| Feb 26, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.76 | 0.46% |
| Feb 25, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.46 | -0.05% |