American Funds Capital World Growth and Income Fund® Class 529-F (CWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.96
-0.71 (-1.05%)
Nov 15, 2024, 4:00 PM EST
CWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.42% |
| Nov 20, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.06% |
| Nov 19, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.04% |
| Nov 18, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.69% |
| Nov 15, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -1.05% |
| Nov 14, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.40% |
| Nov 13, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.45% |
| Nov 12, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.10% |
| Nov 11, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.07% |
| Nov 8, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.29% |
| Nov 7, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.08% |
| Nov 6, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.63% |
| Nov 5, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 1.17% |
| Nov 4, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.15% |
| Nov 1, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.37% |
| Oct 31, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.37% |
| Oct 30, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.41% |
| Oct 29, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.09% |
| Oct 28, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.28% |
| Oct 25, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.06% |
| Oct 24, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.13% |
| Oct 23, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.90% |
| Oct 22, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.19% |
| Oct 21, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.51% |
| Oct 18, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.41% |
| Oct 17, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.35% |
| Oct 16, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.38% |
| Oct 15, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.41% |
| Oct 14, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.43% |
| Oct 11, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.61% |
| Oct 10, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.16% |
| Oct 9, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.41% |
| Oct 8, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.15% |
| Oct 7, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.38% |
| Oct 4, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.78% |
| Oct 3, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.51% |
| Oct 2, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.16% |
| Oct 1, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.54% |
| Sep 30, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.22% |
| Sep 27, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.32% |
| Sep 26, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 1.28% |
| Sep 25, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.16% |
| Sep 24, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.81% |
| Sep 23, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.28% |
| Sep 20, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.24% |
| Sep 19, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.77% |
| Sep 18, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.37% |
| Sep 17, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.06% |
| Sep 16, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.07% |
| Sep 13, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.68 | 0.63% |
| Sep 12, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.26 | 0.94% |
| Sep 11, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.64 | 1.20% |
| Sep 10, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.87 | 0.12% |
| Sep 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.79 | 0.88% |
| Sep 6, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.22 | -1.66% |
| Sep 5, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.31 | -0.40% |
| Sep 4, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.56 | -0.29% |
| Sep 3, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.75 | -2.34% |
| Aug 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.33 | 0.64% |
| Aug 29, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.90 | 0.21% |
| Aug 28, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.76 | -0.45% |
| Aug 27, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.06 | 0.27% |
| Aug 26, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.88 | -0.24% |
| Aug 23, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.04 | 1.14% |
| Aug 22, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.28 | -0.66% |
| Aug 21, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.72 | 0.31% |
| Aug 20, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.51 | -0.25% |
| Aug 19, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.68 | 0.95% |
| Aug 16, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.05 | 0.23% |
| Aug 15, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.90 | 1.58% |
| Aug 14, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.88 | 0.34% |
| Aug 13, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.66 | 1.52% |
| Aug 12, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.69 | -0.08% |
| Aug 9, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.74 | 0.49% |
| Aug 8, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.43 | 2.32% |
| Aug 7, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.00 | -0.30% |
| Aug 6, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.19 | 0.73% |
| Aug 5, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.74 | -2.38% |
| Aug 2, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.24 | -1.93% |
| Aug 1, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.49 | -1.82% |
| Jul 31, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.68 | 1.59% |
| Jul 30, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.66 | -0.26% |
| Jul 29, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.83 | -0.02% |
| Jul 26, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.84 | 0.87% |
| Jul 25, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.28 | -0.57% |
| Jul 24, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.65 | -1.99% |
| Jul 23, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.96 | 0.21% |
| Jul 22, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.82 | 0.66% |
| Jul 19, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.39 | -0.64% |
| Jul 18, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.81 | -0.83% |
| Jul 17, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.36 | -1.49% |
| Jul 16, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.37 | 0.27% |
| Jul 15, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.19 | -0.13% |
| Jul 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.28 | 0.51% |
| Jul 11, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.94 | -0.15% |
| Jul 10, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.04 | 1.17% |
| Jul 9, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.26 | -0.37% |
| Jul 8, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.51 | -0.01% |
| Jul 5, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.52 | 0.72% |
| Jul 3, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.04 | 0.88% |