American Funds Capital World Growth and Income Fund® Class F-1 (CWGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.97
+0.12 (0.19%)
May 12, 2025, 8:05 AM EDT
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 2.00% |
| May 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.19% |
| May 8, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.28% |
| May 7, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.06% |
| May 6, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.51% |
| May 5, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.09% |
| May 2, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.89% |
| May 1, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.22% |
| Apr 30, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.11% |
| Apr 29, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.36% |
| Apr 28, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.28% |
| Apr 25, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.51% |
| Apr 24, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.60% |
| Apr 23, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.36% |
| Apr 22, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 1.92% |
| Apr 21, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -1.40% |
| Apr 17, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.18% |
| Apr 16, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -1.16% |
| Apr 15, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.29% |
| Apr 14, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.94% |
| Apr 11, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 1.85% |
| Apr 10, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -1.63% |
| Apr 9, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 6.88% |
| Apr 8, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.75% |
| Apr 7, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -3.37% |
| Apr 4, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -3.93% |
| Apr 3, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -3.48% |
| Apr 2, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.36% |
| Apr 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.62% |
| Mar 31, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.24% |
| Mar 28, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.57% |
| Mar 27, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.26% |
| Mar 26, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -1.06% |
| Mar 25, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.23% |
| Mar 24, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.82% |
| Mar 21, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.39% |
| Mar 20, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.46% |
| Mar 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.85% |
| Mar 18, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.46% |
| Mar 17, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.90% |
| Mar 14, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 1.82% |
| Mar 13, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.94% |
| Mar 12, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.44% |
| Mar 11, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.30% |
| Mar 10, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -2.68% |
| Mar 7, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.09 | 0.54% |
| Mar 6, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.74 | -1.61% |
| Mar 5, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.79 | 1.98% |
| Mar 4, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.52 | -0.90% |
| Mar 3, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.11 | -0.50% |