American Funds Capital World Growth and Income Fund® Class C (CWGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.35
-0.07 (-0.11%)
Jan 13, 2025, 4:00 PM EDT
CWGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 1.13% |
| Jun 25, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.10% |
| Jun 24, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 1.43% |
| Jun 23, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.55% |
| Jun 20, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.43% |
| Jun 18, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.07% |
| Jun 17, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -0.85% |
| Jun 16, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.71% |
| Jun 13, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -1.06% |
| Jun 12, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.31% |
| Jun 11, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.32% |
| Jun 10, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.19% |
| Jun 9, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.12% |
| Jun 6, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.89 | 0.35% |
| Jun 5, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.65 | - |
| Jun 4, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.65 | 0.43% |
| Jun 3, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.36 | 0.19% |
| Jun 2, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.23 | 0.73% |
| May 30, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.74 | -0.04% |
| May 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | 0.31% |
| May 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.56 | -0.62% |
| May 27, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 66.98 | 1.56% |
| May 23, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 65.96 | - |
| May 22, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 65.96 | -0.06% |
| May 21, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.00 | -1.05% |
| May 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.69 | -0.04% |
| May 19, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.72 | 0.66% |
| May 16, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.28 | 0.24% |
| May 15, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.13 | 0.68% |
| May 14, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.68 | 0.02% |
| May 13, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.67 | 0.50% |
| May 12, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.34 | 1.99% |
| May 9, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.06 | 0.17% |
| May 8, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 63.95 | 0.30% |
| May 7, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.76 | -0.08% |
| May 6, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 63.81 | -0.51% |
| May 5, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.14 | -0.09% |
| May 2, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.20 | 1.90% |
| May 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.01 | 0.21% |
| Apr 30, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 62.88 | 0.11% |
| Apr 29, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 62.81 | 0.37% |
| Apr 28, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.58 | 0.29% |
| Apr 25, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.40 | 0.50% |
| Apr 24, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.09 | 1.60% |
| Apr 23, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.11 | 1.36% |
| Apr 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | 1.92% |
| Apr 21, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.16 | -1.41% |
| Apr 17, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.01 | 0.18% |
| Apr 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.90 | -1.17% |
| Apr 15, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.60 | 0.30% |