Advertisement
U.S. markets closed

American Funds AMCAP 529E (CAFEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
39.790.00 (0.00%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202439.7939.7939.7939.7939.79-
Mar 26, 202439.5939.5939.5939.5939.59-
Mar 25, 202439.6439.6439.6439.6439.64-
Mar 22, 202439.7639.7639.7639.7639.76-
Mar 21, 202439.9039.9039.9039.9039.90-
Mar 20, 202439.5539.5539.5539.5539.55-
Mar 19, 202439.1139.1139.1139.1139.11-
Mar 18, 202438.8938.8938.8938.8938.89-
Mar 15, 202438.7038.7038.7038.7038.70-
Mar 14, 202439.0939.0939.0939.0939.09-
Mar 13, 202439.2239.2239.2239.2239.22-
Mar 12, 202439.2739.2739.2739.2739.27-
Mar 11, 202438.8238.8238.8238.8238.82-
Mar 08, 202439.0239.0239.0239.0239.02-
Mar 07, 202439.4039.4039.4039.4039.40-
Mar 06, 202438.8538.8538.8538.8538.85-
Mar 05, 202438.6238.6238.6238.6238.62-
Mar 04, 202439.1839.1839.1839.1839.18-
Mar 01, 202439.2439.2439.2439.2439.24-
Feb 29, 202438.8138.8138.8138.8138.81-
Feb 28, 202438.6038.6038.6038.6038.60-
Feb 27, 202438.7338.7338.7338.7338.73-
Feb 26, 202438.6038.6038.6038.6038.60-
Feb 23, 202438.6338.6338.6338.6338.63-
Feb 22, 202438.6138.6138.6138.6138.61-
Feb 21, 202437.7137.7137.7137.7137.71-
Feb 20, 202437.7937.7937.7937.7937.79-
Feb 16, 202438.0838.0838.0838.0838.08-
Feb 15, 202438.3238.3238.3238.3238.32-
Feb 14, 202438.1038.1038.1038.1038.10-
Feb 13, 202437.5537.5537.5537.5537.55-
Feb 12, 202438.2238.2238.2238.2238.22-
Feb 09, 202438.2638.2638.2638.2638.26-
Feb 08, 202438.0538.0538.0538.0538.05-
Feb 07, 202437.9137.9137.9137.9137.91-
Feb 06, 202437.4737.4737.4737.4737.47-
Feb 05, 202437.5037.5037.5037.5037.50-
Feb 02, 202437.5037.5037.5037.5037.50-
Feb 01, 202437.0037.0037.0037.0037.00-
Jan 31, 202436.4736.4736.4736.4736.47-
Jan 30, 202437.0937.0937.0937.0937.09-
Jan 29, 202437.2337.2337.2337.2337.23-
Jan 26, 202436.8436.8436.8436.8436.84-
Jan 25, 202436.8336.8336.8336.8336.83-
Jan 24, 202436.6236.6236.6236.6236.62-
Jan 23, 202436.6036.6036.6036.6036.60-
Jan 22, 202436.6236.6236.6236.6236.62-
Jan 19, 202436.4336.4336.4336.4336.43-
Jan 18, 202436.0336.0336.0336.0336.03-
Jan 17, 202435.6235.6235.6235.6235.62-
Jan 16, 202435.8235.8235.8235.8235.82-
Jan 12, 202435.9535.9535.9535.9535.95-
Jan 11, 202435.9535.9535.9535.9535.95-
Jan 10, 202435.8635.8635.8635.8635.86-
Jan 09, 202435.6335.6335.6335.6335.63-
Jan 08, 202435.6135.6135.6135.6135.61-
Jan 05, 202435.0035.0035.0035.0035.00-
Jan 04, 202435.0035.0035.0035.0035.00-
Jan 03, 202435.0235.0235.0235.0235.02-
Jan 02, 202435.5635.5635.5635.5635.56-
Dec 29, 202335.9635.9635.9635.9635.96-
Dec 28, 202336.1536.1536.1536.1536.15-
Dec 27, 202336.1336.1336.1336.1336.13-
Dec 26, 202336.0436.0436.0436.0436.04-
Dec 22, 202335.8735.8735.8735.8735.87-
Dec 21, 202335.8035.8035.8035.8035.80-
Dec 20, 202335.2935.2935.2935.2935.29-
Dec 19, 202335.8535.8535.8535.8535.85-
Dec 18, 202335.5735.5735.5735.5735.57-
Dec 15, 202335.4235.4235.4235.4235.42-
Dec 14, 202335.4035.4035.4035.4035.40-
Dec 13, 202335.2335.2335.2335.2335.23-
Dec 13, 20230.051 Dividend
Dec 13, 20231.027 Capital Gain
Dec 12, 202335.7535.7535.7535.7534.67-
Dec 11, 202335.4935.4935.4935.4934.42-
Dec 08, 202335.2035.2035.2035.2034.14-
Dec 07, 202335.0035.0035.0035.0033.94-
Dec 06, 202334.7434.7434.7434.7433.69-
Dec 05, 202334.8734.8734.8734.8733.82-
Dec 04, 202335.0535.0535.0535.0533.99-
Dec 01, 202335.2135.2135.2135.2134.15-
Nov 30, 202334.8634.8634.8634.8633.81-
Nov 29, 202334.7334.7334.7334.7333.68-
Nov 28, 202334.7034.7034.7034.7033.65-
Nov 27, 202334.7734.7734.7734.7733.72-
Nov 24, 202334.8734.8734.8734.8733.82-
Nov 22, 202334.8334.8334.8334.8333.78-
Nov 21, 202334.6534.6534.6534.6533.61-
Nov 20, 202334.7034.7034.7034.7033.65-
Nov 17, 202334.3734.3734.3734.3733.33-
Nov 16, 202334.2934.2934.2934.2933.26-
Nov 15, 202334.3034.3034.3034.3033.27-
Nov 14, 202334.2334.2334.2334.2333.20-
Nov 13, 202333.4233.4233.4233.4232.41-
Nov 10, 202333.4033.4033.4033.4032.39-
Nov 09, 202332.8832.8832.8832.8831.89-
Nov 08, 202333.1033.1033.1033.1032.10-
Nov 07, 202333.0833.0833.0833.0832.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...