American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.80
+0.47 (0.82%)
Jun 23, 2025, 4:00 PM EDT
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.72% |
| Jun 25, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.41% |
| Jun 24, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.69% |
| Jun 23, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.82% |
| Jun 20, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -0.05% |
| Jun 18, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.03% |
| Jun 17, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.80% |
| Jun 16, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.36% |
| Jun 13, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.77% |
| Jun 12, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.57% |
| Jun 11, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.10% |
| Jun 10, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.63 | 0.12% |
| Jun 9, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.56 | -0.05% |
| Jun 6, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.59 | 0.56% |
| Jun 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.27 | -0.07% |
| Jun 4, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.31 | - |
| Jun 3, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.31 | 0.44% |
| Jun 2, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.06 | 0.37% |
| May 30, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.85 | 0.32% |
| May 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.67 | 0.41% |
| May 28, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.44 | -0.51% |
| May 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.73 | 1.62% |
| May 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.82 | -0.23% |
| May 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.95 | -0.25% |
| May 21, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.09 | -1.47% |
| May 20, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.93 | -0.09% |
| May 19, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.98 | 0.44% |
| May 16, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.73 | 0.58% |
| May 15, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.40 | 1.16% |
| May 14, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.75 | -0.43% |
| May 13, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 55.99 | -0.21% |
| May 12, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.11 | 2.16% |
| May 9, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.93 | -0.22% |
| May 8, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.05 | 0.20% |
| May 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.94 | 0.29% |
| May 6, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.78 | -0.70% |
| May 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.17 | -0.43% |
| May 2, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.41 | 1.50% |
| May 1, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.59 | 0.29% |
| Apr 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.43 | 0.40% |
| Apr 29, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.21 | 0.46% |
| Apr 28, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 53.96 | 0.35% |
| Apr 25, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.77 | 0.19% |
| Apr 24, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.67 | 1.36% |
| Apr 23, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.95 | 1.05% |
| Apr 22, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.40 | 1.55% |
| Apr 21, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.61 | -1.78% |
| Apr 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.54 | - |
| Apr 16, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.54 | -1.27% |
| Apr 15, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.22 | -0.35% |