American Funds Capital World Growth and Income Fund® Class 529-F (CWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.84
+0.19 (0.24%)
At close: May 22, 2026
CWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.24% |
| May 21, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.70% |
| May 20, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.41% |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.00% |
| May 18, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.03% |
| May 15, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -2.02% |
| May 14, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.25% |
| May 13, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.72% |
| May 12, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.61% |
| May 11, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.20% |
| May 8, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.11% |
| May 7, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -1.16% |
| May 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.38% |
| May 5, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.94% |
| May 4, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.04% |
| May 1, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.06% |
| Apr 30, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 1.78% |
| Apr 29, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.43% |
| Apr 28, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.79% |
| Apr 27, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.08% |
| Apr 24, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.76% |
| Apr 23, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.31% |
| Apr 22, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.19% |
| Apr 21, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.09% |
| Apr 20, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.52% |
| Apr 17, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.77% |
| Apr 16, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.03% |
| Apr 15, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.25% |
| Apr 14, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 1.21% |
| Apr 13, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.99% |
| Apr 10, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.31% |
| Apr 9, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.39% |
| Apr 8, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 3.81% |
| Apr 7, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.20% |
| Apr 6, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.32% |
| Apr 2, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.18% |
| Apr 1, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.37% |
| Mar 31, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 3.00% |
| Mar 30, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.45% |
| Mar 27, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.29% |
| Mar 26, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.18% |
| Mar 25, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 1.10% |
| Mar 24, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.14% |
| Mar 23, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 1.26% |
| Mar 20, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.08% |
| Mar 19, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.56% |
| Mar 18, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -1.32% |
| Mar 17, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.40% |
| Mar 16, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.08% |
| Mar 13, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 70.93 | -1.06% |