Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-F (CWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.05
-0.83 (-1.12%)
At close: Mar 5, 2026

CWIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202673.0573.0573.0573.0573.05-1.12%
Mar 4, 202673.8873.8873.8873.8873.880.75%
Mar 3, 202673.3373.3373.3373.3373.33-2.43%
Mar 2, 202675.1675.1675.1675.1675.16-0.60%
Feb 27, 202675.6175.6175.6175.6175.61-0.20%
Feb 26, 202675.7675.7675.7675.7675.76-0.56%
Feb 25, 202676.1976.1976.1976.1976.190.85%
Feb 24, 202675.5575.5575.5575.5575.550.69%
Feb 23, 202675.0375.0375.0375.0375.03-0.85%
Feb 20, 202675.6775.6775.6775.6775.670.83%
Feb 19, 202675.0575.0575.0575.0575.05-0.04%
Feb 18, 202675.0875.0875.0875.0875.080.75%
Feb 17, 202674.5274.5274.5274.5274.52-0.12%
Feb 13, 202674.6174.6174.6174.6174.61-0.07%
Feb 12, 202674.6674.6674.6674.6674.66-1.37%
Feb 11, 202675.7075.7075.7075.7075.700.46%
Feb 10, 202675.3575.3575.3575.3575.35-0.25%
Feb 9, 202675.5475.5475.5475.5475.540.96%
Feb 6, 202674.8274.8274.8274.8274.822.38%
Feb 5, 202673.0873.0873.0873.0873.08-1.58%
Feb 4, 202674.2574.2574.2574.2574.25-0.55%
Feb 3, 202674.6674.6674.6674.6674.66-0.59%
Feb 2, 202675.1075.1075.1075.1075.100.47%
Jan 30, 202674.7574.7574.7574.7574.75-1.19%
Jan 29, 202675.6575.6575.6575.6575.650.08%
Jan 28, 202675.5975.5975.5975.5975.590.09%
Jan 27, 202675.5275.5275.5275.5275.521.23%
Jan 26, 202674.6074.6074.6074.6074.600.23%
Jan 23, 202674.4374.4374.4374.4374.430.31%
Jan 22, 202674.2074.2074.2074.2074.200.31%
Jan 21, 202673.9773.9773.9773.9773.971.27%
Jan 20, 202673.0473.0473.0473.0473.04-1.54%
Jan 16, 202674.1874.1874.1874.1874.180.37%
Jan 15, 202673.9173.9173.9173.9173.910.15%
Jan 14, 202673.8073.8073.8073.8073.80-0.23%
Jan 13, 202673.9773.9773.9773.9773.97-0.28%
Jan 12, 202674.1874.1874.1874.1874.180.53%
Jan 9, 202673.7973.7973.7973.7973.791.05%
Jan 8, 202673.0273.0273.0273.0273.02-0.25%
Jan 7, 202673.2073.2073.2073.2073.20-0.38%
Jan 6, 202673.4873.4873.4873.4873.480.89%
Jan 5, 202672.8372.8372.8372.8372.831.14%
Jan 2, 202672.0172.0172.0172.0172.011.22%
Dec 31, 202571.1471.1471.1471.1471.14-0.56%
Dec 30, 202571.5471.5471.5471.5471.540.07%
Dec 29, 202571.4971.4971.4971.4971.49-0.18%
Dec 26, 202571.6271.6271.6271.6271.620.11%
Dec 24, 202571.5471.5471.5471.5471.540.17%
Dec 23, 202571.4271.4271.4271.4271.420.69%
Dec 22, 202570.9370.9370.9370.9370.930.75%
Dec 19, 202570.4070.4070.4070.4070.400.96%
Dec 18, 202569.7369.7369.7369.7369.731.04%
Dec 17, 202569.0169.0169.0169.0169.01-1.12%
Dec 16, 202569.7969.7969.7969.7969.79-9.29%
Dec 15, 202570.1370.1370.1376.9470.13-0.10%
Dec 12, 202570.2070.2070.2077.0270.20-1.36%
Dec 11, 202571.1771.1771.1778.0871.160.27%
Dec 10, 202570.9770.9770.9777.8770.970.91%
Dec 9, 202570.3470.3470.3477.1770.34-0.06%
Dec 8, 202570.3870.3870.3877.2270.38-0.05%
Dec 5, 202570.4270.4270.4277.2670.420.10%
Dec 4, 202570.3470.3470.3477.1870.340.19%
Dec 3, 202570.2170.2170.2177.0370.210.71%
Dec 2, 202569.7269.7269.7276.4969.720.10%
Dec 1, 202569.6469.6469.6476.4169.64-0.83%
Nov 28, 202570.2370.2370.2377.0570.230.65%
Nov 26, 202569.7769.7769.7776.5569.770.96%
Nov 25, 202569.1169.1169.1175.8269.101.26%
Nov 24, 202568.2568.2568.2574.8868.251.26%
Nov 21, 202567.4067.4067.4073.9567.400.65%
Nov 20, 202566.9666.9666.9673.4766.96-1.36%
Nov 19, 202567.8867.8867.8874.4867.880.08%
Nov 18, 202567.8367.8367.8374.4267.83-0.89%
Nov 17, 202568.4468.4468.4475.0968.44-0.90%
Nov 14, 202569.0669.0669.0675.7769.06-0.14%
Nov 13, 202569.1669.1669.1675.8869.16-1.80%
Nov 12, 202570.4370.4370.4377.2770.430.42%
Nov 11, 202570.1470.1470.1476.9570.130.17%
Nov 10, 202570.0270.0270.0276.8270.021.68%
Nov 7, 202568.8668.8668.8675.5568.860.01%
Nov 6, 202568.8568.8568.8575.5468.85-0.63%
Nov 5, 202569.2969.2969.2976.0269.290.36%
Nov 4, 202569.0469.0469.0475.7569.04-1.23%
Nov 3, 202569.9069.9069.9076.6969.900.14%
Oct 31, 202569.8069.8069.8076.5869.80-0.05%
Oct 30, 202569.8369.8369.8376.6269.83-1.02%
Oct 29, 202570.5570.5570.5577.4170.550.23%
Oct 28, 202570.3970.3970.3977.2370.390.25%
Oct 27, 202570.2270.2270.2277.0470.221.05%
Oct 24, 202569.4969.4969.4976.2469.490.73%
Oct 23, 202568.9968.9968.9975.6968.990.62%
Oct 22, 202568.5668.5668.5675.2268.56-0.63%
Oct 21, 202569.0069.0069.0075.7069.00-0.25%
Oct 20, 202569.1769.1769.1775.8969.171.05%
Oct 17, 202568.4568.4568.4575.1068.45-0.12%
Oct 16, 202568.5368.5368.5375.1968.53-0.19%
Oct 15, 202568.6668.6668.6675.3368.660.60%
Oct 14, 202568.2568.2568.2574.8868.25-0.16%
Oct 13, 202568.3668.3668.3675.0068.361.63%
Oct 10, 202567.2667.2667.2673.8067.26-2.54%