American Funds American Mutual 529C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.64
+0.03 (0.05%)
At close: Dec 4, 2025
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.06% |
| Dec 4, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.05% |
| Dec 3, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.48% |
| Dec 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.05% |
| Dec 1, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.25% |
| Nov 28, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.56% |
| Nov 26, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.79% |
| Nov 25, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 1.22% |
| Nov 24, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.85% |
| Nov 21, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.81% |
| Nov 20, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -1.01% |
| Nov 19, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.13% |
| Nov 18, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.34% |
| Nov 17, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.66% |
| Nov 14, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.03% |
| Nov 13, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -1.12% |
| Nov 12, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.21% |
| Nov 11, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.66% |
| Nov 10, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.77% |
| Nov 7, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.57% |
| Nov 6, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.44% |
| Nov 5, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.39% |
| Nov 4, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.39% |
| Nov 3, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.44% |
| Oct 31, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.40% |
| Oct 30, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.90% |
| Oct 29, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.62% |
| Oct 28, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.33% |
| Oct 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.66% |
| Oct 24, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.45% |
| Oct 23, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.40% |
| Oct 22, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.26% |
| Oct 21, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.08% |
| Oct 20, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.81% |
| Oct 17, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.28% |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.66% |
| Oct 15, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.23% |
| Oct 14, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.29% |
| Oct 13, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 1.28% |
| Oct 10, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -2.00% |
| Oct 9, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.53% |
| Oct 8, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.18% |
| Oct 7, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.16% |
| Oct 6, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.16% |
| Oct 3, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.39% |
| Oct 2, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.10% |
| Oct 1, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.44% |
| Sep 30, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.54% |
| Sep 29, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.08% |
| Sep 26, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.61% |
| Sep 25, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.78% |
| Sep 24, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.18% |
| Sep 23, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.05% |
| Sep 22, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.13% |
| Sep 19, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.26% |
| Sep 18, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.18% |
| Sep 17, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.05% |
| Sep 16, 2025 | 61.22 | 61.22 | 61.22 | 61.31 | 61.21 | -0.08% |
| Sep 15, 2025 | 61.27 | 61.27 | 61.27 | 61.36 | 61.26 | 0.11% |
| Sep 12, 2025 | 61.20 | 61.20 | 61.20 | 61.29 | 61.19 | -0.33% |
| Sep 11, 2025 | 61.39 | 61.39 | 61.39 | 61.49 | 61.39 | 0.77% |
| Sep 10, 2025 | 60.93 | 60.93 | 60.93 | 61.02 | 60.93 | 0.93% |
| Sep 9, 2025 | 60.37 | 60.37 | 60.37 | 60.46 | 60.37 | -0.07% |
| Sep 8, 2025 | 60.41 | 60.41 | 60.41 | 60.50 | 60.41 | -0.12% |
| Sep 5, 2025 | 60.48 | 60.48 | 60.48 | 60.57 | 60.48 | 0.12% |
| Sep 4, 2025 | 60.41 | 60.41 | 60.41 | 60.50 | 60.41 | 0.46% |
| Sep 3, 2025 | 60.13 | 60.13 | 60.13 | 60.22 | 60.13 | -0.18% |
| Sep 2, 2025 | 60.24 | 60.24 | 60.24 | 60.33 | 60.24 | -0.38% |
| Aug 29, 2025 | 60.47 | 60.47 | 60.47 | 60.56 | 60.47 | -0.21% |
| Aug 28, 2025 | 60.60 | 60.60 | 60.60 | 60.69 | 60.60 | 0.17% |
| Aug 27, 2025 | 60.50 | 60.50 | 60.50 | 60.59 | 60.50 | 0.20% |
| Aug 26, 2025 | 60.38 | 60.38 | 60.38 | 60.47 | 60.38 | 0.42% |
| Aug 25, 2025 | 60.13 | 60.13 | 60.13 | 60.22 | 60.13 | -0.69% |
| Aug 22, 2025 | 60.55 | 60.55 | 60.55 | 60.64 | 60.55 | 0.93% |
| Aug 21, 2025 | 59.99 | 59.99 | 59.99 | 60.08 | 59.99 | -0.20% |
| Aug 20, 2025 | 60.11 | 60.11 | 60.11 | 60.20 | 60.11 | 0.18% |
| Aug 19, 2025 | 60.00 | 60.00 | 60.00 | 60.09 | 60.00 | -0.10% |
| Aug 18, 2025 | 60.06 | 60.06 | 60.06 | 60.15 | 60.06 | -0.08% |
| Aug 15, 2025 | 60.11 | 60.11 | 60.11 | 60.20 | 60.11 | -0.25% |
| Aug 14, 2025 | 60.26 | 60.26 | 60.26 | 60.35 | 60.26 | -0.03% |
| Aug 13, 2025 | 60.28 | 60.28 | 60.28 | 60.37 | 60.28 | 0.28% |
| Aug 12, 2025 | 60.11 | 60.11 | 60.11 | 60.20 | 60.11 | 0.99% |
| Aug 11, 2025 | 59.52 | 59.52 | 59.52 | 59.61 | 59.52 | -0.25% |
| Aug 8, 2025 | 59.67 | 59.67 | 59.67 | 59.76 | 59.67 | 0.45% |
| Aug 7, 2025 | 59.40 | 59.40 | 59.40 | 59.49 | 59.40 | -0.08% |
| Aug 6, 2025 | 59.45 | 59.45 | 59.45 | 59.54 | 59.45 | 0.02% |
| Aug 5, 2025 | 59.44 | 59.44 | 59.44 | 59.53 | 59.44 | -0.52% |
| Aug 4, 2025 | 59.75 | 59.75 | 59.75 | 59.84 | 59.75 | 1.25% |
| Aug 1, 2025 | 59.01 | 59.01 | 59.01 | 59.10 | 59.01 | -0.84% |
| Jul 31, 2025 | 59.51 | 59.51 | 59.51 | 59.60 | 59.51 | -0.75% |
| Jul 30, 2025 | 59.96 | 59.96 | 59.96 | 60.05 | 59.96 | -0.30% |
| Jul 29, 2025 | 60.14 | 60.14 | 60.14 | 60.23 | 60.14 | -0.05% |
| Jul 28, 2025 | 60.17 | 60.17 | 60.17 | 60.26 | 60.17 | -0.50% |
| Jul 25, 2025 | 60.47 | 60.47 | 60.47 | 60.56 | 60.47 | 0.45% |
| Jul 24, 2025 | 60.20 | 60.20 | 60.20 | 60.29 | 60.20 | 0.02% |
| Jul 23, 2025 | 60.19 | 60.19 | 60.19 | 60.28 | 60.19 | 0.77% |
| Jul 22, 2025 | 59.73 | 59.73 | 59.73 | 59.82 | 59.73 | 0.39% |
| Jul 21, 2025 | 59.50 | 59.50 | 59.50 | 59.59 | 59.50 | 0.05% |
| Jul 18, 2025 | 59.47 | 59.47 | 59.47 | 59.56 | 59.47 | -0.07% |
| Jul 17, 2025 | 59.51 | 59.51 | 59.51 | 59.60 | 59.51 | 0.27% |