American Funds AMCAP F2 (AMCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

40.08

-0.53

(-1.31%)

At close: 06:45PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	40.61	40.61	40.61	40.61	40.61	-
17 Apr 2024	40.86	40.86	40.86	40.86	40.86	-
16 Apr 2024	41.20	41.20	41.20	41.20	41.20	-
15 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
12 Apr 2024	41.83	41.83	41.83	41.83	41.83	-
11 Apr 2024	42.57	42.57	42.57	42.57	42.57	-
10 Apr 2024	42.22	42.22	42.22	42.22	42.22	-
09 Apr 2024	42.67	42.67	42.67	42.67	42.67	-
08 Apr 2024	42.60	42.60	42.60	42.60	42.60	-
05 Apr 2024	42.55	42.55	42.55	42.55	42.55	-
04 Apr 2024	41.95	41.95	41.95	41.95	41.95	-
03 Apr 2024	42.54	42.54	42.54	42.54	42.54	-
02 Apr 2024	42.34	42.34	42.34	42.34	42.34	-
01 Apr 2024	42.73	42.73	42.73	42.73	42.73	-
28 Mar 2024	42.77	42.77	42.77	42.77	42.77	-
27 Mar 2024	42.78	42.78	42.78	42.78	42.78	-
26 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
25 Mar 2024	42.61	42.61	42.61	42.61	42.61	-
22 Mar 2024	42.74	42.74	42.74	42.74	42.74	-
21 Mar 2024	42.89	42.89	42.89	42.89	42.89	-
20 Mar 2024	42.51	42.51	42.51	42.51	42.51	-
19 Mar 2024	42.04	42.04	42.04	42.04	42.04	-
18 Mar 2024	41.80	41.80	41.80	41.80	41.80	-
15 Mar 2024	41.59	41.59	41.59	41.59	41.59	-
14 Mar 2024	42.02	42.02	42.02	42.02	42.02	-
13 Mar 2024	42.15	42.15	42.15	42.15	42.15	-
12 Mar 2024	42.20	42.20	42.20	42.20	42.20	-
11 Mar 2024	41.72	41.72	41.72	41.72	41.72	-
08 Mar 2024	41.93	41.93	41.93	41.93	41.93	-
07 Mar 2024	42.34	42.34	42.34	42.34	42.34	-
06 Mar 2024	41.75	41.75	41.75	41.75	41.75	-
05 Mar 2024	41.50	41.50	41.50	41.50	41.50	-
04 Mar 2024	42.10	42.10	42.10	42.10	42.10	-
01 Mar 2024	42.16	42.16	42.16	42.16	42.16	-
29 Feb 2024	41.70	41.70	41.70	41.70	41.70	-
28 Feb 2024	41.48	41.48	41.48	41.48	41.48	-
27 Feb 2024	41.62	41.62	41.62	41.62	41.62	-
26 Feb 2024	41.47	41.47	41.47	41.47	41.47	-
23 Feb 2024	41.50	41.50	41.50	41.50	41.50	-
22 Feb 2024	41.49	41.49	41.49	41.49	41.49	-
21 Feb 2024	40.51	40.51	40.51	40.51	40.51	-
20 Feb 2024	40.60	40.60	40.60	40.60	40.60	-
16 Feb 2024	40.91	40.91	40.91	40.91	40.91	-
15 Feb 2024	41.17	41.17	41.17	41.17	41.17	-
14 Feb 2024	40.93	40.93	40.93	40.93	40.93	-
13 Feb 2024	40.34	40.34	40.34	40.34	40.34	-
12 Feb 2024	41.06	41.06	41.06	41.06	41.06	-
09 Feb 2024	41.10	41.10	41.10	41.10	41.10	-
08 Feb 2024	40.88	40.88	40.88	40.88	40.88	-
07 Feb 2024	40.72	40.72	40.72	40.72	40.72	-
06 Feb 2024	40.25	40.25	40.25	40.25	40.25	-
05 Feb 2024	40.12	40.12	40.12	40.12	40.12	-
02 Feb 2024	40.28	40.28	40.28	40.28	40.28	-
01 Feb 2024	39.75	39.75	39.75	39.75	39.75	-
31 Jan 2024	39.18	39.18	39.18	39.18	39.18	-
30 Jan 2024	39.84	39.84	39.84	39.84	39.84	-
29 Jan 2024	39.98	39.98	39.98	39.98	39.98	-
26 Jan 2024	39.57	39.57	39.57	39.57	39.57	-
25 Jan 2024	39.56	39.56	39.56	39.56	39.56	-
24 Jan 2024	39.33	39.33	39.33	39.33	39.33	-
23 Jan 2024	39.31	39.31	39.31	39.31	39.31	-
22 Jan 2024	39.33	39.33	39.33	39.33	39.33	-
19 Jan 2024	39.13	39.13	39.13	39.13	39.13	-
18 Jan 2024	38.69	38.69	38.69	38.69	38.69	-
17 Jan 2024	38.25	38.25	38.25	38.25	38.25	-
16 Jan 2024	38.46	38.46	38.46	38.46	38.46	-
12 Jan 2024	38.61	38.61	38.61	38.61	38.61	-
11 Jan 2024	38.60	38.60	38.60	38.60	38.60	-
10 Jan 2024	38.50	38.50	38.50	38.50	38.50	-
09 Jan 2024	38.26	38.26	38.26	38.26	38.26	-
08 Jan 2024	38.24	38.24	38.24	38.24	38.24	-
05 Jan 2024	37.58	37.58	37.58	37.58	37.58	-
04 Jan 2024	37.58	37.58	37.58	37.58	37.58	-
03 Jan 2024	37.60	37.60	37.60	37.60	37.60	-
02 Jan 2024	38.18	38.18	38.18	38.18	38.18	-
29 Dec 2023	38.61	38.61	38.61	38.61	38.61	-
28 Dec 2023	38.81	38.81	38.81	38.81	38.81	-
27 Dec 2023	38.79	38.79	38.79	38.79	38.79	-
26 Dec 2023	38.69	38.69	38.69	38.69	38.69	-
22 Dec 2023	38.51	38.51	38.51	38.51	38.51	-
21 Dec 2023	38.43	38.43	38.43	38.43	38.43	-
20 Dec 2023	37.89	37.89	37.89	37.89	37.89	-
19 Dec 2023	38.49	38.49	38.49	38.49	38.49	-
18 Dec 2023	38.19	38.19	38.19	38.19	38.19	-
15 Dec 2023	38.02	38.02	38.02	38.02	38.02	-
14 Dec 2023	38.00	38.00	38.00	38.00	38.00	-
13 Dec 2023	37.81	37.81	37.81	37.81	37.81	-
13 Dec 2023	0.19 Dividend
13 Dec 2023	1.027 Capital gain
12 Dec 2023	38.44	38.44	38.44	38.44	37.22	-
11 Dec 2023	38.15	38.15	38.15	38.15	36.94	-
08 Dec 2023	37.84	37.84	37.84	37.84	36.64	-
07 Dec 2023	37.63	37.63	37.63	37.63	36.44	-
06 Dec 2023	37.34	37.34	37.34	37.34	36.16	-
05 Dec 2023	37.48	37.48	37.48	37.48	36.29	-
04 Dec 2023	37.68	37.68	37.68	37.68	36.49	-
01 Dec 2023	37.84	37.84	37.84	37.84	36.64	-
30 Nov 2023	37.47	37.47	37.47	37.47	36.28	-
29 Nov 2023	37.33	37.33	37.33	37.33	36.15	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

American Funds AMCAP F2 (AMCFX)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)