American Funds Investment Company of America® class 529-E (CICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.01
+0.05 (0.08%)
At close: Apr 27, 2026
CICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.08% |
| Apr 24, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.70% |
| Apr 23, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.28% |
| Apr 22, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 1.11% |
| Apr 21, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.71% |
| Apr 20, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.37% |
| Apr 17, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.00% |
| Apr 16, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.02% |
| Apr 15, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.63% |
| Apr 14, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.10% |
| Apr 13, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 1.25% |
| Apr 10, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.23% |
| Apr 9, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.71% |
| Apr 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 2.98% |
| Apr 7, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.49% |
| Apr 6, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.44% |
| Apr 2, 2026 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | -0.10% |
| Apr 1, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 0.73% |
| Mar 31, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 3.04% |
| Mar 30, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.30% |
| Mar 27, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -1.80% |
| Mar 26, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -2.00% |
| Mar 25, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.81% |
| Mar 24, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.59% |
| Mar 23, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.21% |
| Mar 20, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -1.64% |
| Mar 19, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -0.17% |
| Mar 18, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -1.71% |
| Mar 17, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.74 | -0.08% |
| Mar 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.79 | 1.03% |
| Mar 13, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.17 | -0.74% |
| Mar 12, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.62 | -1.68% |
| Mar 11, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.65 | -0.05% |
| Mar 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.68 | -0.10% |
| Mar 9, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.74 | 0.91% |
| Mar 6, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.19 | -1.26% |
| Mar 5, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.96 | -0.56% |
| Mar 4, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.31 | 0.73% |
| Mar 3, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.86 | -1.18% |
| Mar 2, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.60 | -0.13% |
| Feb 27, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.68 | -0.14% |
| Feb 26, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.77 | -0.58% |
| Feb 25, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.14 | 0.83% |
| Feb 24, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.62 | 0.63% |
| Feb 23, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.23 | -0.95% |
| Feb 20, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.83 | 0.78% |
| Feb 19, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.34 | -0.06% |
| Feb 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.38 | 0.48% |
| Feb 17, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.08 | 0.19% |
| Feb 13, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.96 | -0.08% |
| Feb 12, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.01 | -1.18% |
| Feb 11, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.75 | -0.17% |
| Feb 10, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.86 | -0.36% |
| Feb 9, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.09 | 0.54% |
| Feb 6, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.75 | 2.08% |
| Feb 5, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.48 | -1.30% |
| Feb 4, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.28 | -0.32% |
| Feb 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.48 | -1.12% |
| Feb 2, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.19 | 0.32% |
| Jan 30, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.99 | -0.60% |
| Jan 29, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.37 | 0.16% |
| Jan 28, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.27 | -0.25% |
| Jan 27, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.43 | 0.54% |
| Jan 26, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.09 | 0.46% |
| Jan 23, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.80 | 0.18% |
| Jan 22, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.69 | 0.32% |
| Jan 21, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.49 | 1.10% |
| Jan 20, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.81 | -2.24% |
| Jan 16, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.23 | 0.25% |
| Jan 15, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.07 | 0.21% |
| Jan 14, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.94 | -0.77% |
| Jan 13, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.43 | -0.27% |
| Jan 12, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.60 | 0.25% |
| Jan 9, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.44 | 0.90% |
| Jan 8, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.87 | -0.19% |
| Jan 7, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.99 | -0.13% |
| Jan 6, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.07 | 0.86% |
| Jan 5, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.53 | 0.38% |
| Jan 2, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.29 | 0.55% |
| Dec 31, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 61.95 | -0.66% |
| Dec 30, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.36 | - |
| Dec 29, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.36 | -0.24% |
| Dec 26, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.51 | 0.05% |
| Dec 24, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.48 | 0.27% |
| Dec 23, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.31 | 0.53% |
| Dec 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.98 | 0.75% |
| Dec 19, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.52 | 0.98% |
| Dec 18, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.93 | 0.89% |
| Dec 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.39 | -1.21% |
| Dec 16, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.13 | -8.60% |
| Dec 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 61.32 | -0.30% |
| Dec 12, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 61.50 | -1.52% |
| Dec 11, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 62.45 | 0.19% |
| Dec 10, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 62.33 | 0.68% |
| Dec 9, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 61.91 | -0.12% |
| Dec 8, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 61.98 | -0.21% |
| Dec 5, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 62.11 | 0.19% |
| Dec 4, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 61.99 | 0.04% |
| Dec 3, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 61.97 | 0.30% |
| Dec 2, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 61.78 | 0.15% |