American Funds Capital World Growth and Income Fund® Class 529-F (CWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.09
-0.28 (-0.41%)
Jun 20, 2025, 4:00 PM EDT
CWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.12% |
| Jun 25, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.09% |
| Jun 24, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.42% |
| Jun 23, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.56% |
| Jun 20, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.41% |
| Jun 18, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.07% |
| Jun 17, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.86% |
| Jun 16, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.72% |
| Jun 13, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.06% |
| Jun 12, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.32% |
| Jun 11, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.31% |
| Jun 10, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.20% |
| Jun 9, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.31% |
| Jun 6, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.42 | 0.35% |
| Jun 5, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.18 | - |
| Jun 4, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.18 | 0.42% |
| Jun 3, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 67.89 | 0.21% |
| Jun 2, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.75 | 0.74% |
| May 30, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.26 | -0.04% |
| May 29, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.29 | 0.31% |
| May 28, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.08 | -0.62% |
| May 27, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.50 | 1.57% |
| May 23, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.45 | - |
| May 22, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.45 | -0.06% |
| May 21, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.49 | -1.05% |
| May 20, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.20 | -0.04% |
| May 19, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.23 | 0.67% |
| May 16, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.78 | 0.25% |
| May 15, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.61 | 0.68% |
| May 14, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.16 | 0.02% |
| May 13, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.15 | 0.51% |
| May 12, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 65.82 | 1.99% |
| May 9, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.53 | 0.19% |
| May 8, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.41 | 0.29% |
| May 7, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.22 | -0.08% |
| May 6, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.27 | -0.51% |
| May 5, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.60 | -0.08% |
| May 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.65 | 1.90% |
| May 1, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.45 | 0.20% |
| Apr 30, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.32 | 0.13% |
| Apr 29, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.24 | 0.36% |
| Apr 28, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.01 | 0.28% |
| Apr 25, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.83 | 0.51% |
| Apr 24, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.51 | 1.60% |
| Apr 23, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.53 | 1.34% |
| Apr 22, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.71 | 1.92% |
| Apr 21, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.57 | -1.38% |
| Apr 17, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.40 | 0.18% |
| Apr 16, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.29 | -1.16% |
| Apr 15, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.00 | 0.29% |