American Funds American Mutual 529F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.12
+0.31 (0.49%)
At close: Dec 3, 2025
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.06% |
| Dec 4, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.05% |
| Dec 3, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.49% |
| Dec 2, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.03% |
| Dec 1, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.26% |
| Nov 28, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.57% |
| Nov 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.78% |
| Nov 25, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.23% |
| Nov 24, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.85% |
| Nov 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.84% |
| Nov 20, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.04% |
| Nov 19, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.15% |
| Nov 18, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.34% |
| Nov 17, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.66% |
| Nov 14, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.02% |
| Nov 13, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.13% |
| Nov 12, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.21% |
| Nov 11, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.67% |
| Nov 10, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.76% |
| Nov 7, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.59% |
| Nov 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.44% |
| Nov 5, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.39% |
| Nov 4, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.37% |
| Nov 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.45% |
| Oct 31, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.39% |
| Oct 30, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.91% |
| Oct 29, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.60% |
| Oct 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.35% |
| Oct 27, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.67% |
| Oct 24, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.45% |
| Oct 23, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.42% |
| Oct 22, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.26% |
| Oct 21, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.08% |
| Oct 20, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.82% |
| Oct 17, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.27% |
| Oct 16, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.67% |
| Oct 15, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.24% |
| Oct 14, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.31% |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.27% |
| Oct 10, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -1.99% |
| Oct 9, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.53% |
| Oct 8, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.18% |
| Oct 7, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.16% |
| Oct 6, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.18% |
| Oct 3, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.38% |
| Oct 2, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.10% |
| Oct 1, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.43% |
| Sep 30, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.53% |
| Sep 29, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.10% |
| Sep 26, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.62% |
| Sep 25, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.79% |
| Sep 24, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.16% |
| Sep 23, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.05% |
| Sep 22, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.15% |
| Sep 19, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.26% |
| Sep 18, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.18% |
| Sep 17, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.29% |
| Sep 16, 2025 | 61.59 | 61.59 | 61.59 | 61.83 | 61.59 | -0.06% |
| Sep 15, 2025 | 61.63 | 61.63 | 61.63 | 61.87 | 61.63 | 0.11% |
| Sep 12, 2025 | 61.56 | 61.56 | 61.56 | 61.80 | 61.56 | -0.32% |
| Sep 11, 2025 | 61.76 | 61.76 | 61.76 | 62.00 | 61.76 | 0.78% |
| Sep 10, 2025 | 61.28 | 61.28 | 61.28 | 61.52 | 61.28 | 0.92% |
| Sep 9, 2025 | 60.72 | 60.72 | 60.72 | 60.96 | 60.72 | -0.05% |
| Sep 8, 2025 | 60.75 | 60.75 | 60.75 | 60.99 | 60.75 | -0.11% |
| Sep 5, 2025 | 60.82 | 60.82 | 60.82 | 61.06 | 60.82 | 0.11% |
| Sep 4, 2025 | 60.75 | 60.75 | 60.75 | 60.99 | 60.75 | 0.46% |
| Sep 3, 2025 | 60.47 | 60.47 | 60.47 | 60.71 | 60.47 | -0.18% |
| Sep 2, 2025 | 60.58 | 60.58 | 60.58 | 60.82 | 60.58 | -0.38% |
| Aug 29, 2025 | 60.81 | 60.81 | 60.81 | 61.05 | 60.81 | -0.20% |
| Aug 28, 2025 | 60.93 | 60.93 | 60.93 | 61.17 | 60.93 | 0.16% |
| Aug 27, 2025 | 60.83 | 60.83 | 60.83 | 61.07 | 60.83 | 0.20% |
| Aug 26, 2025 | 60.71 | 60.71 | 60.71 | 60.95 | 60.71 | 0.43% |
| Aug 25, 2025 | 60.45 | 60.45 | 60.45 | 60.69 | 60.45 | -0.70% |
| Aug 22, 2025 | 60.88 | 60.88 | 60.88 | 61.12 | 60.88 | 0.96% |
| Aug 21, 2025 | 60.31 | 60.31 | 60.31 | 60.54 | 60.31 | -0.21% |
| Aug 20, 2025 | 60.44 | 60.44 | 60.44 | 60.67 | 60.43 | 0.18% |
| Aug 19, 2025 | 60.33 | 60.33 | 60.33 | 60.56 | 60.32 | -0.08% |
| Aug 18, 2025 | 60.38 | 60.38 | 60.38 | 60.61 | 60.37 | -0.08% |
| Aug 15, 2025 | 60.43 | 60.43 | 60.43 | 60.66 | 60.42 | -0.25% |
| Aug 14, 2025 | 60.57 | 60.57 | 60.57 | 60.81 | 60.57 | -0.03% |
| Aug 13, 2025 | 60.59 | 60.59 | 60.59 | 60.83 | 60.59 | 0.30% |
| Aug 12, 2025 | 60.42 | 60.42 | 60.42 | 60.65 | 60.41 | 1.00% |
| Aug 11, 2025 | 59.82 | 59.82 | 59.82 | 60.05 | 59.82 | -0.25% |
| Aug 8, 2025 | 59.97 | 59.97 | 59.97 | 60.20 | 59.97 | 0.45% |
| Aug 7, 2025 | 59.70 | 59.70 | 59.70 | 59.93 | 59.70 | -0.07% |
| Aug 6, 2025 | 59.74 | 59.74 | 59.74 | 59.97 | 59.74 | - |
| Aug 5, 2025 | 59.74 | 59.74 | 59.74 | 59.97 | 59.74 | -0.51% |
| Aug 4, 2025 | 60.05 | 60.05 | 60.05 | 60.28 | 60.05 | 1.28% |
| Aug 1, 2025 | 59.29 | 59.29 | 59.29 | 59.52 | 59.29 | -0.85% |
| Jul 31, 2025 | 59.80 | 59.80 | 59.80 | 60.03 | 59.80 | -0.74% |
| Jul 30, 2025 | 60.25 | 60.25 | 60.25 | 60.48 | 60.25 | -0.30% |
| Jul 29, 2025 | 60.43 | 60.43 | 60.43 | 60.66 | 60.42 | -0.05% |
| Jul 28, 2025 | 60.45 | 60.45 | 60.45 | 60.69 | 60.45 | -0.49% |
| Jul 25, 2025 | 60.75 | 60.75 | 60.75 | 60.99 | 60.75 | 0.46% |
| Jul 24, 2025 | 60.47 | 60.47 | 60.47 | 60.71 | 60.47 | 0.02% |
| Jul 23, 2025 | 60.46 | 60.46 | 60.46 | 60.70 | 60.46 | 0.78% |
| Jul 22, 2025 | 60.00 | 60.00 | 60.00 | 60.23 | 60.00 | 0.38% |
| Jul 21, 2025 | 59.77 | 59.77 | 59.77 | 60.00 | 59.77 | 0.05% |
| Jul 18, 2025 | 59.74 | 59.74 | 59.74 | 59.97 | 59.74 | -0.07% |
| Jul 17, 2025 | 59.78 | 59.78 | 59.78 | 60.01 | 59.78 | 0.27% |