American Funds Invmt Co of Amer 529F (CICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.92
+0.21 (0.31%)
At close: Dec 3, 2025
CICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.03% |
| Dec 3, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.31% |
| Dec 2, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.15% |
| Dec 1, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -1.02% |
| Nov 28, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.56% |
| Nov 26, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.83% |
| Nov 25, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 1.23% |
| Nov 24, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.57% |
| Nov 21, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.74% |
| Nov 20, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -1.56% |
| Nov 19, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.50% |
| Nov 18, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.78% |
| Nov 17, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.72% |
| Nov 14, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| Nov 13, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -1.72% |
| Nov 12, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.10% |
| Nov 11, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.16% |
| Nov 10, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.64% |
| Nov 7, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.15% |
| Nov 6, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.89% |
| Nov 5, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.34% |
| Nov 4, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.23% |
| Nov 3, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.19% |
| Oct 31, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.06% |
| Oct 30, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -1.21% |
| Oct 29, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.07% |
| Oct 28, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.10% |
| Oct 27, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 1.13% |
| Oct 24, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.73% |
| Oct 23, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.59% |
| Oct 22, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.46% |
| Oct 21, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.06% |
| Oct 20, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.95% |
| Oct 17, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.14% |
| Oct 16, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.51% |
| Oct 15, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.36% |
| Oct 14, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.26% |
| Oct 13, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1.59% |
| Oct 10, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -2.55% |
| Oct 9, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -0.33% |
| Oct 8, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.54% |
| Oct 7, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.24% |
| Oct 6, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.37% |
| Oct 3, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.12% |
| Oct 2, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.16% |
| Oct 1, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.47% |
| Sep 30, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.35% |
| Sep 29, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.20% |
| Sep 26, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.46% |
| Sep 25, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.74% |
| Sep 24, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.44% |
| Sep 23, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.45% |
| Sep 22, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.06% |
| Sep 19, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.30% |
| Sep 18, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.36% |
| Sep 17, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.69% |
| Sep 16, 2025 | 66.63 | 66.63 | 66.63 | 66.80 | 66.63 | -0.13% |
| Sep 15, 2025 | 66.72 | 66.72 | 66.72 | 66.89 | 66.71 | 0.47% |
| Sep 12, 2025 | 66.41 | 66.41 | 66.41 | 66.58 | 66.41 | -0.30% |
| Sep 11, 2025 | 66.61 | 66.61 | 66.61 | 66.78 | 66.61 | 0.60% |
| Sep 10, 2025 | 66.21 | 66.21 | 66.21 | 66.38 | 66.21 | 0.87% |
| Sep 9, 2025 | 65.64 | 65.64 | 65.64 | 65.81 | 65.64 | 0.17% |
| Sep 8, 2025 | 65.53 | 65.53 | 65.53 | 65.70 | 65.53 | 0.41% |
| Sep 5, 2025 | 65.26 | 65.26 | 65.26 | 65.43 | 65.26 | 0.12% |
| Sep 4, 2025 | 65.18 | 65.18 | 65.18 | 65.35 | 65.18 | 0.80% |
| Sep 3, 2025 | 64.66 | 64.66 | 64.66 | 64.83 | 64.66 | 0.25% |
| Sep 2, 2025 | 64.50 | 64.50 | 64.50 | 64.67 | 64.50 | -0.60% |
| Aug 29, 2025 | 64.89 | 64.89 | 64.89 | 65.06 | 64.89 | -0.66% |
| Aug 28, 2025 | 65.32 | 65.32 | 65.32 | 65.49 | 65.32 | 0.43% |
| Aug 27, 2025 | 65.04 | 65.04 | 65.04 | 65.21 | 65.04 | 0.23% |
| Aug 26, 2025 | 64.89 | 64.89 | 64.89 | 65.06 | 64.89 | 0.53% |
| Aug 25, 2025 | 64.55 | 64.55 | 64.55 | 64.72 | 64.55 | -0.49% |
| Aug 22, 2025 | 64.87 | 64.87 | 64.87 | 65.04 | 64.87 | 1.47% |
| Aug 21, 2025 | 63.93 | 63.93 | 63.93 | 64.10 | 63.93 | -0.28% |
| Aug 20, 2025 | 64.11 | 64.11 | 64.11 | 64.28 | 64.11 | -0.25% |
| Aug 19, 2025 | 64.27 | 64.27 | 64.27 | 64.44 | 64.27 | -0.69% |
| Aug 18, 2025 | 64.72 | 64.72 | 64.72 | 64.89 | 64.72 | 0.12% |
| Aug 15, 2025 | 64.64 | 64.64 | 64.64 | 64.81 | 64.64 | -0.05% |
| Aug 14, 2025 | 64.67 | 64.67 | 64.67 | 64.84 | 64.67 | 0.20% |
| Aug 13, 2025 | 64.54 | 64.54 | 64.54 | 64.71 | 64.54 | 0.03% |
| Aug 12, 2025 | 64.52 | 64.52 | 64.52 | 64.69 | 64.52 | 1.30% |
| Aug 11, 2025 | 63.69 | 63.69 | 63.69 | 63.86 | 63.69 | -0.09% |
| Aug 8, 2025 | 63.75 | 63.75 | 63.75 | 63.92 | 63.75 | 0.44% |
| Aug 7, 2025 | 63.47 | 63.47 | 63.47 | 63.64 | 63.47 | -0.27% |
| Aug 6, 2025 | 63.64 | 63.64 | 63.64 | 63.81 | 63.64 | 0.57% |
| Aug 5, 2025 | 63.28 | 63.28 | 63.28 | 63.45 | 63.28 | -0.75% |
| Aug 4, 2025 | 63.76 | 63.76 | 63.76 | 63.93 | 63.76 | 1.61% |
| Aug 1, 2025 | 62.76 | 62.76 | 62.76 | 62.92 | 62.76 | -1.43% |
| Jul 31, 2025 | 63.66 | 63.66 | 63.66 | 63.83 | 63.66 | -0.20% |
| Jul 30, 2025 | 63.79 | 63.79 | 63.79 | 63.96 | 63.79 | -0.09% |
| Jul 29, 2025 | 63.85 | 63.85 | 63.85 | 64.02 | 63.85 | -0.79% |
| Jul 28, 2025 | 64.36 | 64.36 | 64.36 | 64.53 | 64.36 | -0.15% |
| Jul 25, 2025 | 64.46 | 64.46 | 64.46 | 64.63 | 64.46 | 0.34% |
| Jul 24, 2025 | 64.24 | 64.24 | 64.24 | 64.41 | 64.24 | 0.28% |
| Jul 23, 2025 | 64.06 | 64.06 | 64.06 | 64.23 | 64.06 | 0.99% |
| Jul 22, 2025 | 63.43 | 63.43 | 63.43 | 63.60 | 63.43 | -0.13% |
| Jul 21, 2025 | 63.51 | 63.51 | 63.51 | 63.68 | 63.51 | 0.09% |
| Jul 18, 2025 | 63.45 | 63.45 | 63.45 | 63.62 | 63.45 | -0.06% |
| Jul 17, 2025 | 63.49 | 63.49 | 63.49 | 63.66 | 63.49 | 0.35% |
| Jul 16, 2025 | 63.27 | 63.27 | 63.27 | 63.44 | 63.27 | 0.24% |