American Funds Investment Company of America® class 529-E (CICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.45
-0.11 (-0.19%)
May 9, 2025, 4:00 PM EDT
CICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 3.08% |
| May 9, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.19% |
| May 8, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.43% |
| May 7, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.20% |
| May 6, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.81% |
| May 5, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.33% |
| May 2, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 1.97% |
| May 1, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.83% |
| Apr 30, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.24% |
| Apr 29, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.40% |
| Apr 28, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.20% |
| Apr 25, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.68% |
| Apr 24, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 2.27% |
| Apr 23, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.70% |
| Apr 22, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 2.17% |
| Apr 21, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -2.18% |
| Apr 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% |
| Apr 16, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.76% |
| Apr 15, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.17% |
| Apr 14, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.58% |
| Apr 11, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.64% |
| Apr 10, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -3.19% |
| Apr 9, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 8.73% |
| Apr 8, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.82% |
| Apr 7, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.79% |
| Apr 4, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -4.99% |
| Apr 3, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -4.55% |
| Apr 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.52% |
| Apr 1, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.43% |
| Mar 31, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.29% |
| Mar 28, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.97% |
| Mar 27, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.44% |
| Mar 26, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -1.28% |
| Mar 25, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.09% |
| Mar 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.47% |
| Mar 21, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.09% |
| Mar 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.28% |
| Mar 19, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 1.24% |
| Mar 18, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -1.19% |
| Mar 17, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.82% |
| Mar 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.84% |
| Mar 13, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -1.29% |
| Mar 12, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.23% |
| Mar 11, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.46 | -0.23% |
| Mar 10, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.59 | -2.52% |
| Mar 7, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.03 | 0.53% |
| Mar 6, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | -1.81% |
| Mar 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.78 | 1.49% |
| Mar 4, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.93 | -1.20% |
| Mar 3, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.62 | -1.33% |