American Funds AMCAP 529F1 (CAFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 26 Jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 25 Jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 24 Jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 21 Jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 20 Jun 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 18 Jun 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 17 Jun 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 14 Jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 13 Jun 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 12 Jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 12 Jun 2024 | 0 Dividend | |||||
| 12 Jun 2024 | 0.811 Capital gain | |||||
| 11 Jun 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 41.52 | - |
| 10 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.41 | - |
| 07 Jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.21 | - |
| 06 Jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.34 | - |
| 05 Jun 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.33 | - |
| 04 Jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.61 | - |
| 03 Jun 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.60 | - |
| 31 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.56 | - |
| 30 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.34 | - |
| 29 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.75 | - |
| 28 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.10 | - |
| 24 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.25 | - |
| 23 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 40.91 | - |
| 22 May 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.22 | - |
| 21 May 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.33 | - |
| 20 May 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.33 | - |
| 17 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.15 | - |
| 16 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.15 | - |
| 15 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.36 | - |
| 14 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.80 | - |
| 13 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.60 | - |
| 10 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.72 | - |
| 09 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.61 | - |
| 08 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.45 | - |
| 07 May 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.55 | - |
| 06 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.45 | - |
| 03 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.90 | - |
| 02 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.45 | - |
| 01 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.15 | - |
| 30 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.23 | - |
| 29 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 39.87 | - |
| 26 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.82 | - |
| 25 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.40 | - |
| 24 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.61 | - |
| 23 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.67 | - |
| 22 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 38.95 | - |
| 19 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.66 | - |
| 18 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.17 | - |
| 17 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.41 | - |
| 16 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.74 | - |
| 15 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.75 | - |
| 12 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.35 | - |
| 11 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.06 | - |
| 10 Apr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 40.73 | - |
| 09 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.16 | - |
| 08 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.09 | - |
| 05 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.05 | - |
| 04 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 40.47 | - |
| 03 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.04 | - |
| 02 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.84 | - |
| 01 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.22 | - |
| 28 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.26 | - |
| 27 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.26 | - |
| 26 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.05 | - |
| 25 Mar 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.11 | - |
| 22 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.22 | - |
| 21 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.37 | - |
| 20 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.01 | - |
| 19 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.55 | - |
| 18 Mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.32 | - |
| 15 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.13 | - |
| 14 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.53 | - |
| 13 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 40.67 | - |
| 12 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.71 | - |
| 11 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.25 | - |
| 08 Mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.45 | - |
| 07 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.85 | - |
| 06 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.27 | - |
| 05 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.04 | - |
| 04 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.62 | - |
| 01 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.68 | - |
| 29 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.23 | - |
| 28 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.01 | - |
| 27 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.15 | - |
| 26 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.01 | - |
| 23 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.04 | - |
| 22 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.03 | - |
| 21 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.09 | - |
| 20 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.16 | - |
| 16 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.47 | - |
| 15 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.72 | - |
| 14 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.49 | - |
| 13 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.92 | - |
| 12 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.62 | - |
| 09 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.66 | - |
| 08 Feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.