American Funds Growth Fund of Amer 529E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.08
+0.51 (0.60%)
At close: Dec 3, 2025
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.09% |
| Dec 3, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.60% |
| Dec 2, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.42% |
| Dec 1, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -0.73% |
| Nov 28, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.63% |
| Nov 26, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.86% |
| Nov 25, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 1.12% |
| Nov 24, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 2.04% |
| Nov 21, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.76% |
| Nov 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -1.98% |
| Nov 19, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.52% |
| Nov 18, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.69% |
| Nov 17, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -0.86% |
| Nov 14, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -0.08% |
| Nov 13, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -2.19% |
| Nov 12, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.01% |
| Nov 11, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.15% |
| Nov 10, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 1.90% |
| Nov 7, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.14% |
| Nov 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -1.54% |
| Nov 5, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.59% |
| Nov 4, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -2.01% |
| Nov 3, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.17% |
| Oct 31, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.64% |
| Oct 30, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | -1.66% |
| Oct 29, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.07% |
| Oct 28, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.09% |
| Oct 27, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 1.40% |
| Oct 24, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.69% |
| Oct 23, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.85% |
| Oct 22, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.97% |
| Oct 21, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.07% |
| Oct 20, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 1.28% |
| Oct 17, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.20% |
| Oct 16, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.61% |
| Oct 15, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.47% |
| Oct 14, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.37% |
| Oct 13, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 1.96% |
| Oct 10, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -3.06% |
| Oct 9, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.15% |
| Oct 8, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.75% |
| Oct 7, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.64% |
| Oct 6, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.54% |
| Oct 3, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.04% |
| Oct 2, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.45% |
| Oct 1, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.52% |
| Sep 30, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.07% |
| Sep 29, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.46% |
| Sep 26, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.39% |
| Sep 25, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.96% |
| Sep 24, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.52% |
| Sep 23, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.72% |
| Sep 22, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.15% |
| Sep 19, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.29% |
| Sep 18, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.80% |
| Sep 17, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.47% |
| Sep 16, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.06% |
| Sep 15, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.72% |
| Sep 12, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.18% |
| Sep 11, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.77% |
| Sep 10, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.20% |
| Sep 9, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.36% |
| Sep 8, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.54% |
| Sep 5, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.24% |
| Sep 4, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 1.05% |
| Sep 3, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.37% |
| Sep 2, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.57% |
| Aug 29, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -0.92% |
| Aug 28, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.62% |
| Aug 27, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.16% |
| Aug 26, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.69% |
| Aug 25, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.43% |
| Aug 22, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 1.94% |
| Aug 21, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.35% |
| Aug 20, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.48% |
| Aug 19, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -1.21% |
| Aug 18, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.22% |
| Aug 15, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.07% |
| Aug 14, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.04% |
| Aug 13, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.05% |
| Aug 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.38% |
| Aug 11, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.01% |
| Aug 8, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.30% |
| Aug 7, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.19% |
| Aug 6, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.89% |
| Aug 5, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -1.10% |
| Aug 4, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 1.99% |
| Aug 1, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.65% |
| Jul 31, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.07% |
| Jul 30, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.17% |
| Jul 29, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.84% |
| Jul 28, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.09% |
| Jul 25, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.33% |
| Jul 24, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.01% |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.93% |
| Jul 22, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.32% |
| Jul 21, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.06% |
| Jul 18, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.16% |
| Jul 17, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.56% |
| Jul 16, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.40% |