American Funds Capital World Growth and Income Fund® Class F-1 (CWGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.29
+0.79 (1.14%)
Jun 27, 2025, 8:05 AM EDT
CWGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | - | - |
| Jun 26, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.14% |
| Jun 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.09% |
| Jun 24, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 1.41% |
| Jun 23, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.57% |
| Jun 20, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.42% |
| Jun 18, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.07% |
| Jun 17, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.85% |
| Jun 16, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.71% |
| Jun 13, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -1.07% |
| Jun 12, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.32% |
| Jun 11, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.32% |
| Jun 10, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.19% |
| Jun 9, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.26% |
| Jun 6, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.55 | 0.36% |
| Jun 5, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.30 | - |
| Jun 4, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.30 | 0.42% |
| Jun 3, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.02 | 0.21% |
| Jun 2, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 67.88 | 0.72% |
| May 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.39 | -0.04% |
| May 29, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.42 | 0.33% |
| May 28, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.20 | -0.62% |
| May 27, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.62 | 1.55% |
| May 23, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.58 | - |
| May 22, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.58 | -0.06% |
| May 21, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.62 | -1.03% |
| May 20, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.32 | -0.04% |
| May 19, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.35 | 0.67% |
| May 16, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 66.90 | 0.24% |
| May 15, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 66.74 | 0.68% |
| May 14, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.29 | 0.02% |
| May 13, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.28 | 0.51% |
| May 12, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 65.95 | 2.00% |
| May 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.65 | 0.19% |
| May 8, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.53 | 0.28% |
| May 7, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.35 | -0.06% |
| May 6, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.39 | -0.51% |
| May 5, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.72 | -0.09% |
| May 2, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 64.78 | 1.89% |
| May 1, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.58 | 0.22% |
| Apr 30, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.44 | 0.11% |
| Apr 29, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.37 | 0.36% |
| Apr 28, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.14 | 0.28% |
| Apr 25, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 62.96 | 0.51% |
| Apr 24, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.64 | 1.60% |
| Apr 23, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.66 | 1.36% |
| Apr 22, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 60.83 | 1.92% |
| Apr 21, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.69 | -1.40% |
| Apr 17, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.53 | 0.18% |
| Apr 16, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.42 | -1.16% |