Skip to main content
American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.06
+0.06 (0.08%)
Apr 28, 2026, 8:05 AM EST

CWGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202676.4576.4576.4576.4576.45-0.79%
Apr 27, 202677.0677.0677.0677.0677.060.08%
Apr 24, 202677.0077.0077.0077.0077.000.76%
Apr 23, 202676.4276.4276.4276.4276.42-0.31%
Apr 22, 202676.6676.6676.6676.6676.661.19%
Apr 21, 202675.7675.7675.7675.7675.76-1.10%
Apr 20, 202676.6076.6076.6076.6076.60-0.51%
Apr 17, 202676.9976.9976.9976.9976.990.76%
Apr 16, 202676.4176.4176.4176.4176.41-0.01%
Apr 15, 202676.4276.4276.4276.4276.420.24%
Apr 14, 202676.2476.2476.2476.2476.241.22%
Apr 13, 202675.3275.3275.3275.3275.320.99%
Apr 10, 202674.5874.5874.5874.5874.580.31%
Apr 9, 202674.3574.3574.3574.3574.350.39%
Apr 8, 202674.0674.0674.0674.0674.063.81%
Apr 7, 202671.3471.3471.3471.3471.340.18%
Apr 6, 202671.2171.2171.2171.2171.210.32%
Apr 2, 202670.9870.9870.9870.9870.98-0.18%
Apr 1, 202671.1171.1171.1171.1171.111.37%
Mar 31, 202670.1570.1570.1570.1570.153.01%
Mar 30, 202668.1068.1068.1068.1068.10-0.47%
Mar 27, 202668.4268.4268.4268.4268.42-1.28%
Mar 26, 202669.3169.3169.3169.3169.31-2.17%
Mar 25, 202670.8570.8570.8570.8570.851.10%
Mar 24, 202670.0870.0870.0870.0870.08-0.14%
Mar 23, 202670.1870.1870.1870.1870.181.26%
Mar 20, 202669.3169.3169.3169.3169.31-2.09%
Mar 19, 202670.7970.7970.7970.7970.79-0.55%
Mar 18, 202671.1871.1871.1871.1871.18-1.33%
Mar 17, 202672.1472.1472.1472.1472.140.40%
Mar 16, 202671.8571.8571.8571.8571.850.83%
Mar 13, 202671.2671.2671.2671.2671.08-1.06%
Mar 12, 202672.0272.0272.0272.0271.83-1.61%
Mar 11, 202673.2073.2073.2073.2073.010.08%
Mar 10, 202673.1473.1473.1473.1472.950.37%
Mar 9, 202672.8772.8772.8772.8772.680.62%
Mar 6, 202672.4272.4272.4272.4272.23-1.03%
Mar 5, 202673.1773.1773.1773.1772.98-1.12%
Mar 4, 202674.0074.0074.0074.0073.810.76%
Mar 3, 202673.4473.4473.4473.4473.25-2.44%
Mar 2, 202675.2875.2875.2875.2875.09-0.59%
Feb 27, 202675.7375.7375.7375.7375.53-0.21%
Feb 26, 202675.8975.8975.8975.8975.69-0.56%
Feb 25, 202676.3276.3276.3276.3276.120.85%
Feb 24, 202675.6875.6875.6875.6875.480.71%
Feb 23, 202675.1575.1575.1575.1574.96-0.86%
Feb 20, 202675.8075.8075.8075.8075.600.82%
Feb 19, 202675.1875.1875.1875.1874.99-0.03%
Feb 18, 202675.2075.2075.2075.2075.010.74%
Feb 17, 202674.6574.6574.6574.6574.46-0.11%
Feb 13, 202674.7374.7374.7374.7374.54-0.08%
Feb 12, 202674.7974.7974.7974.7974.60-1.37%
Feb 11, 202675.8375.8375.8375.8375.630.46%
Feb 10, 202675.4875.4875.4875.4875.29-0.25%
Feb 9, 202675.6775.6775.6775.6775.470.96%
Feb 6, 202674.9574.9574.9574.9574.762.38%
Feb 5, 202673.2173.2173.2173.2173.02-1.57%
Feb 4, 202674.3874.3874.3874.3874.19-0.55%
Feb 3, 202674.7974.7974.7974.7974.60-0.58%
Feb 2, 202675.2375.2375.2375.2375.040.45%
Jan 30, 202674.8974.8974.8974.8974.70-1.17%
Jan 29, 202675.7875.7875.7875.7875.580.07%
Jan 28, 202675.7375.7375.7375.7375.530.11%
Jan 27, 202675.6575.6575.6575.6575.451.22%
Jan 26, 202674.7474.7474.7474.7474.550.24%
Jan 23, 202674.5674.5674.5674.5674.370.30%
Jan 22, 202674.3474.3474.3474.3474.150.32%
Jan 21, 202674.1074.1074.1074.1073.911.26%
Jan 20, 202673.1873.1873.1873.1872.99-1.52%
Jan 16, 202674.3174.3174.3174.3174.120.35%
Jan 15, 202674.0574.0574.0574.0573.860.16%
Jan 14, 202673.9373.9373.9373.9373.74-0.24%
Jan 13, 202674.1174.1174.1174.1173.92-0.28%
Jan 12, 202674.3274.3274.3274.3274.130.53%
Jan 9, 202673.9373.9373.9373.9373.741.05%
Jan 8, 202673.1673.1673.1673.1672.97-0.25%
Jan 7, 202673.3473.3473.3473.3473.15-0.38%
Jan 6, 202673.6273.6273.6273.6273.430.89%
Jan 5, 202672.9772.9772.9772.9772.781.14%
Jan 2, 202672.1572.1572.1572.1571.961.22%
Dec 31, 202571.2871.2871.2871.2871.10-0.56%
Dec 30, 202571.6871.6871.6871.6871.500.07%
Dec 29, 202571.6371.6371.6371.6371.45-0.18%
Dec 26, 202571.7671.7671.7671.7671.570.11%
Dec 24, 202571.6871.6871.6871.6871.500.17%
Dec 23, 202571.5671.5671.5671.5671.380.69%
Dec 22, 202571.0771.0771.0771.0770.890.75%
Dec 19, 202570.5470.5470.5470.5470.360.96%
Dec 18, 202569.8769.8769.8769.8769.691.04%
Dec 17, 202569.1569.1569.1569.1568.97-1.12%
Dec 16, 202569.9369.9369.9369.9369.75-9.23%
Dec 15, 202577.0477.0477.0477.0470.05-0.10%
Dec 12, 202577.1277.1277.1277.1270.13-1.36%
Dec 11, 202578.1878.1878.1878.1871.090.27%
Dec 10, 202577.9777.9777.9777.9770.900.91%
Dec 9, 202577.2777.2777.2777.2770.26-0.08%
Dec 8, 202577.3377.3377.3377.3370.32-0.04%
Dec 5, 202577.3677.3677.3677.3670.340.09%
Dec 4, 202577.2977.2977.2977.2970.280.19%
Dec 3, 202577.1477.1477.1477.1470.140.72%