American Funds Invmt Co of Amer F2 (ICAFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 13 Jun 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 12 Jun 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 11 Jun 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 10 Jun 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 07 Jun 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 06 Jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 05 Jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 04 Jun 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 03 Jun 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 31 May 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 30 May 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 29 May 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 May 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 24 May 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 23 May 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 22 May 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 21 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 20 May 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 17 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 16 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 15 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 14 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 13 May 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 10 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 09 May 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 08 May 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 07 May 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 06 May 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 03 May 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 02 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 01 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 30 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 29 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 26 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 25 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 24 Apr 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 23 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 22 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 19 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 18 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 17 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 16 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 15 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 12 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 11 Apr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 10 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 09 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 08 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 05 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 04 Apr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 03 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 02 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 01 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 28 Mar 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 27 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 26 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 25 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 21 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 20 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 19 Mar 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 18 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 15 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 14 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 13 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 13 Mar 2024 | 0.182 Dividend | |||||
| 12 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| 11 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 53.93 | - |
| 08 Mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.06 | - |
| 07 Mar 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.40 | - |
| 06 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.71 | - |
| 05 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.46 | - |
| 04 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.14 | - |
| 01 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.14 | - |
| 29 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.57 | - |
| 28 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.29 | - |
| 27 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.37 | - |
| 26 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.24 | - |
| 23 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.38 | - |
| 22 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.31 | - |
| 21 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | - |
| 20 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.24 | - |
| 16 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.46 | - |
| 15 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.73 | - |
| 14 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| 13 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.79 | - |
| 12 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
| 09 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
| 08 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | - |
| 07 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.26 | - |
| 06 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.88 | - |
| 05 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.74 | - |
| 02 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.01 | - |
| 01 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.44 | - |
| 31 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.84 | - |
| 30 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.56 | - |
| 29 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.60 | - |
| 26 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| 25 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.25 | - |
| *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.