American Funds Invmt Co of Amer 529E (CICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.71
+0.20 (0.30%)
Dec 3, 2025, 9:30 AM EST
CICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.19% |
| Dec 4, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.04% |
| Dec 3, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.30% |
| Dec 2, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.15% |
| Dec 1, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.03% |
| Nov 28, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.56% |
| Nov 26, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.82% |
| Nov 25, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 1.24% |
| Nov 24, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.58% |
| Nov 21, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.74% |
| Nov 20, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.56% |
| Nov 19, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.49% |
| Nov 18, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.77% |
| Nov 17, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | -0.74% |
| Nov 14, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Nov 13, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -1.73% |
| Nov 12, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.10% |
| Nov 11, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.16% |
| Nov 10, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.64% |
| Nov 7, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.15% |
| Nov 6, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.90% |
| Nov 5, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.34% |
| Nov 4, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -1.24% |
| Nov 3, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.21% |
| Oct 31, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.04% |
| Oct 30, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.20% |
| Oct 29, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.06% |
| Oct 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.12% |
| Oct 27, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.11% |
| Oct 24, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.73% |
| Oct 23, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.57% |
| Oct 22, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.46% |
| Oct 21, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.06% |
| Oct 20, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.95% |
| Oct 17, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.14% |
| Oct 16, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.51% |
| Oct 15, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.36% |
| Oct 14, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.26% |
| Oct 13, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.59% |
| Oct 10, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -2.55% |
| Oct 9, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.33% |
| Oct 8, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.52% |
| Oct 7, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.24% |
| Oct 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% |
| Oct 3, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.12% |
| Oct 2, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.17% |
| Oct 1, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.47% |
| Sep 30, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.35% |
| Sep 29, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.20% |
| Sep 26, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.44% |
| Sep 25, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.74% |
| Sep 24, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.42% |
| Sep 23, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.45% |
| Sep 22, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.05% |
| Sep 19, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.30% |
| Sep 18, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.36% |
| Sep 17, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.60% |
| Sep 16, 2025 | 66.49 | 66.49 | 66.49 | 66.60 | 66.49 | -0.12% |
| Sep 15, 2025 | 66.57 | 66.57 | 66.57 | 66.68 | 66.57 | 0.45% |
| Sep 12, 2025 | 66.27 | 66.27 | 66.27 | 66.38 | 66.27 | -0.29% |
| Sep 11, 2025 | 66.46 | 66.46 | 66.46 | 66.57 | 66.46 | 0.60% |
| Sep 10, 2025 | 66.06 | 66.06 | 66.06 | 66.17 | 66.06 | 0.85% |
| Sep 9, 2025 | 65.51 | 65.51 | 65.51 | 65.61 | 65.51 | 0.17% |
| Sep 8, 2025 | 65.40 | 65.40 | 65.40 | 65.50 | 65.40 | 0.41% |
| Sep 5, 2025 | 65.13 | 65.13 | 65.13 | 65.23 | 65.13 | 0.11% |
| Sep 4, 2025 | 65.06 | 65.06 | 65.06 | 65.16 | 65.06 | 0.80% |
| Sep 3, 2025 | 64.54 | 64.54 | 64.54 | 64.64 | 64.54 | 0.25% |
| Sep 2, 2025 | 64.38 | 64.38 | 64.38 | 64.48 | 64.38 | -0.60% |
| Aug 29, 2025 | 64.77 | 64.77 | 64.77 | 64.87 | 64.77 | -0.66% |
| Aug 28, 2025 | 65.20 | 65.20 | 65.20 | 65.30 | 65.20 | 0.43% |
| Aug 27, 2025 | 64.92 | 64.92 | 64.92 | 65.02 | 64.92 | 0.23% |
| Aug 26, 2025 | 64.77 | 64.77 | 64.77 | 64.87 | 64.77 | 0.53% |
| Aug 25, 2025 | 64.43 | 64.43 | 64.43 | 64.53 | 64.43 | -0.51% |
| Aug 22, 2025 | 64.76 | 64.76 | 64.76 | 64.86 | 64.76 | 1.47% |
| Aug 21, 2025 | 63.82 | 63.82 | 63.82 | 63.92 | 63.82 | -0.28% |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.10 | 64.00 | -0.25% |
| Aug 19, 2025 | 64.16 | 64.16 | 64.16 | 64.26 | 64.16 | -0.70% |
| Aug 18, 2025 | 64.61 | 64.61 | 64.61 | 64.71 | 64.61 | 0.12% |
| Aug 15, 2025 | 64.53 | 64.53 | 64.53 | 64.63 | 64.53 | -0.05% |
| Aug 14, 2025 | 64.56 | 64.56 | 64.56 | 64.66 | 64.56 | 0.19% |
| Aug 13, 2025 | 64.44 | 64.44 | 64.44 | 64.54 | 64.44 | 0.05% |
| Aug 12, 2025 | 64.41 | 64.41 | 64.41 | 64.51 | 64.41 | 1.29% |
| Aug 11, 2025 | 63.59 | 63.59 | 63.59 | 63.69 | 63.59 | -0.09% |
| Aug 8, 2025 | 63.65 | 63.65 | 63.65 | 63.75 | 63.65 | 0.44% |
| Aug 7, 2025 | 63.37 | 63.37 | 63.37 | 63.47 | 63.37 | -0.27% |
| Aug 6, 2025 | 63.54 | 63.54 | 63.54 | 63.64 | 63.54 | 0.57% |
| Aug 5, 2025 | 63.18 | 63.18 | 63.18 | 63.28 | 63.18 | -0.75% |
| Aug 4, 2025 | 63.66 | 63.66 | 63.66 | 63.76 | 63.66 | 1.59% |
| Aug 1, 2025 | 62.66 | 62.66 | 62.66 | 62.76 | 62.66 | -1.43% |
| Jul 31, 2025 | 63.57 | 63.57 | 63.57 | 63.67 | 63.57 | -0.20% |
| Jul 30, 2025 | 63.70 | 63.70 | 63.70 | 63.80 | 63.70 | -0.08% |
| Jul 29, 2025 | 63.75 | 63.75 | 63.75 | 63.85 | 63.75 | -0.81% |
| Jul 28, 2025 | 64.27 | 64.27 | 64.27 | 64.37 | 64.27 | -0.16% |
| Jul 25, 2025 | 64.37 | 64.37 | 64.37 | 64.47 | 64.37 | 0.36% |
| Jul 24, 2025 | 64.14 | 64.14 | 64.14 | 64.24 | 64.14 | 0.27% |
| Jul 23, 2025 | 63.97 | 63.97 | 63.97 | 64.07 | 63.97 | 0.99% |
| Jul 22, 2025 | 63.34 | 63.34 | 63.34 | 63.44 | 63.34 | -0.14% |
| Jul 21, 2025 | 63.43 | 63.43 | 63.43 | 63.53 | 63.43 | 0.11% |
| Jul 18, 2025 | 63.36 | 63.36 | 63.36 | 63.46 | 63.36 | -0.08% |
| Jul 17, 2025 | 63.41 | 63.41 | 63.41 | 63.51 | 63.41 | 0.35% |