Advertisement
American Funds SMALLCAP World 529F (CSPFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:07AM EST. Market open.
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Dec 06, 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Dec 05, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Dec 04, 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Dec 01, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Nov 30, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Nov 29, 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Nov 28, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Nov 27, 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Nov 24, 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Nov 22, 2023 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Nov 21, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Nov 20, 2023 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Nov 17, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Nov 16, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Nov 15, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Nov 14, 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Nov 13, 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Nov 10, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Nov 09, 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Nov 08, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Nov 07, 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Nov 06, 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Nov 03, 2023 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Nov 02, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Nov 01, 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| Oct 31, 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Oct 30, 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Oct 27, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Oct 26, 2023 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Oct 25, 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Oct 24, 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| Oct 23, 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Oct 20, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Oct 19, 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Oct 18, 2023 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Oct 17, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Oct 16, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Oct 13, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Oct 12, 2023 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| Oct 11, 2023 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Oct 10, 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Oct 09, 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Oct 06, 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Oct 05, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Oct 04, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Oct 03, 2023 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Oct 02, 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Sep 29, 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 28, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Sep 27, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Sep 26, 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| Sep 25, 2023 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Sep 22, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Sep 21, 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Sep 20, 2023 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Sep 19, 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Sep 18, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Sep 15, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Sep 14, 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Sep 13, 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Sep 12, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Sep 11, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Sep 08, 2023 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Sep 07, 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Sep 06, 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Sep 05, 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Sep 01, 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Aug 31, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Aug 30, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Aug 29, 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Aug 28, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Aug 25, 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Aug 24, 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Aug 23, 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Aug 22, 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Aug 21, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Aug 18, 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Aug 17, 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Aug 16, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Aug 15, 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Aug 14, 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Aug 11, 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| Aug 10, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| Aug 09, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Aug 08, 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Aug 07, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Aug 04, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Aug 03, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Aug 02, 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Aug 01, 2023 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Jul 31, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Jul 28, 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Jul 27, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Jul 26, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Jul 25, 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Jul 24, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Jul 21, 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Jul 20, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.