American Funds Capital World Growth & Income Fund Class A Shares (MF: CWGIX )

65.96 +0.42 (+0.64%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.06 33.80 33.80 33.80 0 -0.26(-0.76%)
Apr 29, 2010 33.59 34.06 34.06 34.06 0 +0.47(+1.40%)
Apr 28, 2010 33.61 33.59 33.59 33.59 0 -0.02(-0.06%)
Apr 27, 2010 34.71 33.61 33.61 33.61 0 -1.10(-3.17%)
Apr 26, 2010 34.62 34.71 34.71 34.71 0 +0.09(+0.26%)
Apr 23, 2010 34.33 34.62 34.62 34.62 0 +0.29(+0.84%)
Apr 22, 2010 34.51 34.33 34.33 34.33 0 -0.18(-0.52%)
Apr 21, 2010 34.72 34.51 34.51 34.51 0 -0.21(-0.60%)
Apr 20, 2010 34.41 34.72 34.72 34.72 0 +0.31(+0.90%)
Apr 19, 2010 34.41 34.41 34.41 34.41 0 -0.10(-0.29%)
Apr 16, 2010 35.09 34.51 34.51 34.51 0 -0.58(-1.65%)
Apr 15, 2010 35.13 35.09 35.09 35.09 0 -0.04(-0.11%)
Apr 14, 2010 35.13 35.13 35.13 35.13 0 +0.38(+1.09%)
Apr 13, 2010 34.77 34.75 34.75 34.75 0 -0.02(-0.06%)
Apr 12, 2010 34.60 34.77 34.77 34.77 0 +0.17(+0.49%)
Apr 09, 2010 34.20 34.60 34.60 34.60 0 +0.40(+1.17%)
Apr 08, 2010 34.20 34.20 34.20 34.20 0 -0.03(-0.09%)
Apr 07, 2010 34.39 34.23 34.23 34.23 0 -0.16(-0.47%)
Apr 06, 2010 34.48 34.39 34.39 34.39 0 -0.09(-0.26%)
Apr 05, 2010 34.48 34.48 34.48 34.48 0 +0.11(+0.32%)
Apr 01, 2010 34.37 34.37 34.37 0 +0.39(+1.15%)
Mar 31, 2010 33.92 33.98 33.98 33.98 0 +0.06(+0.18%)
Mar 30, 2010 33.97 33.92 33.92 33.92 0 -0.05(-0.15%)
Mar 29, 2010 33.74 33.97 33.97 33.97 0 +0.23(+0.68%)
Mar 26, 2010 33.61 33.74 33.74 33.74 0 +0.13(+0.39%)
Mar 25, 2010 33.60 33.61 33.61 33.61 0 +0.01(+0.03%)
Mar 24, 2010 33.96 33.60 33.60 33.60 0 -0.36(-1.06%)
Mar 23, 2010 33.96 33.96 33.96 33.96 0 +0.14(+0.41%)
Mar 22, 2010 33.82 33.82 33.82 33.82 0 +0.03(+0.09%)
Mar 19, 2010 34.11 33.79 33.79 33.79 0 -0.32(-0.94%)
Mar 18, 2010 34.33 34.11 34.11 34.11 0 -0.22(-0.64%)
Mar 17, 2010 34.04 34.33 34.33 34.33 0 +0.29(+0.85%)
Mar 16, 2010 33.69 34.04 34.04 34.04 0 +0.35(+1.04%)
Mar 15, 2010 33.69 33.69 33.69 33.69 0 -0.23(-0.68%)
Mar 12, 2010 33.92 33.92 33.92 33.92 0 +0.09(+0.27%)
Mar 11, 2010 33.74 33.83 33.83 33.83 0 +0.09(+0.27%)
Mar 10, 2010 33.53 33.74 33.74 33.74 0 +0.21(+0.63%)
Mar 09, 2010 33.47 33.53 33.53 33.53 0 +0.06(+0.18%)
Mar 08, 2010 33.42 33.47 33.47 33.47 0 +0.05(+0.15%)
Mar 05, 2010 33.42 33.42 33.42 33.42 0 +0.57(+1.74%)
Mar 04, 2010 32.85 32.85 32.85 32.85 0 -0.19(-0.58%)
Mar 03, 2010 33.04 33.04 33.04 33.04 0 +0.28(+0.85%)
Mar 02, 2010 32.76 32.76 32.76 32.76 0 +0.22(+0.68%)
Mar 01, 2010 32.54 32.54 32.54 32.54 0 +0.32(+0.99%)
Feb 26, 2010 32.22 32.22 32.22 32.22 0 +0.27(+0.85%)
Feb 25, 2010 31.95 31.95 31.95 31.95 0 -0.30(-0.93%)
Feb 24, 2010 32.25 32.25 32.25 32.25 0 +0.20(+0.62%)
Feb 23, 2010 32.05 32.05 32.05 32.05 0 -0.46(-1.41%)
Feb 22, 2010 32.51 32.51 32.51 32.51 0 +0.00(+0.00%)
Feb 19, 2010 32.51 32.51 32.51 32.51 0 -0.05(-0.15%)
Feb 18, 2010 32.56 32.56 32.56 32.56 0 +0.17(+0.52%)
Feb 17, 2010 32.39 32.39 32.39 32.39 0 +0.02(+0.06%)
Feb 16, 2010 32.25 32.37 32.37 32.37 0 +0.69(+2.18%)
Feb 12, 2010 31.68 31.68 31.68 0 -0.22(-0.69%)
Feb 11, 2010 31.90 31.90 31.90 31.90 0 +0.21(+0.66%)
Feb 10, 2010 31.69 31.69 31.69 31.69 0 +0.06(+0.19%)
Feb 09, 2010 31.63 31.63 31.63 31.63 0 +0.50(+1.61%)
Feb 08, 2010 31.13 31.13 31.13 31.13 0 -0.12(-0.38%)
Feb 05, 2010 31.25 31.25 31.25 31.25 0 -0.40(-1.26%)
Feb 04, 2010 31.65 31.65 31.65 31.65 0 -1.18(-3.59%)
Feb 03, 2010 32.83 32.83 32.83 32.83 0 -0.22(-0.67%)
Feb 02, 2010 33.05 33.05 33.05 33.05 0 +0.37(+1.13%)
Feb 01, 2010 32.68 32.68 32.68 32.68 0 +0.47(+1.46%)
Jan 29, 2010 32.21 32.21 32.21 32.21 0 -0.24(-0.74%)
Jan 28, 2010 32.84 32.45 32.45 32.45 0 -0.39(-1.19%)
Jan 27, 2010 33.00 32.84 32.84 32.84 0 -0.16(-0.48%)
Jan 26, 2010 33.00 33.00 33.00 33.00 0 -0.12(-0.36%)
Jan 25, 2010 33.12 33.12 33.12 33.12 0 +0.19(+0.58%)
Jan 22, 2010 32.93 32.93 32.93 32.93 0 -0.57(-1.70%)
Jan 21, 2010 34.14 33.50 33.50 33.50 0 -0.64(-1.87%)
Jan 20, 2010 34.14 34.14 34.14 34.14 0 -0.72(-2.07%)
Jan 19, 2010 34.86 34.86 34.86 34.86 0 +0.34(+0.98%)
Jan 15, 2010 34.52 34.52 34.52 0 -0.52(-1.48%)
Jan 14, 2010 35.04 35.04 35.04 35.04 0 +0.12(+0.34%)
Jan 13, 2010 34.73 34.92 34.92 34.92 0 +0.19(+0.55%)
Jan 12, 2010 34.73 34.73 34.73 34.73 0 -0.38(-1.08%)
Jan 11, 2010 35.11 35.11 35.11 35.11 0 +0.13(+0.37%)
Jan 08, 2010 34.98 34.98 34.98 34.98 0 +0.32(+0.92%)
Jan 07, 2010 34.66 34.66 34.66 34.66 0 -0.20(-0.57%)
Jan 06, 2010 34.76 34.86 34.86 34.86 0 +0.10(+0.29%)
Jan 05, 2010 34.76 34.76 34.76 34.76 0 -0.04(-0.11%)
Jan 04, 2010 34.80 34.80 34.80 34.80 0 +0.72(+2.11%)
Dec 31, 2009 34.08 34.08 34.08 0 -0.13(-0.38%)
Dec 30, 2009 34.30 34.21 34.21 34.21 0 -0.09(-0.26%)
Dec 29, 2009 34.26 34.30 34.30 34.30 0 +0.04(+0.12%)
Dec 28, 2009 34.14 34.26 34.26 34.26 0 +0.12(+0.35%)
Dec 24, 2009 34.14 34.14 34.14 34.14 0 +0.11(+0.32%)
Dec 23, 2009 33.80 34.03 34.03 34.03 0 +0.23(+0.68%)
Dec 22, 2009 33.64 33.80 33.80 33.80 0 +0.16(+0.48%)
Dec 21, 2009 33.43 33.64 33.64 33.64 0 +0.21(+0.63%)
Dec 18, 2009 33.43 33.43 33.43 33.43 0 +0.06(+0.18%)
Dec 17, 2009 33.37 33.37 33.37 33.37 0 -0.67(-1.97%)
Dec 16, 2009 34.04 34.04 34.04 34.04 0 +0.05(+0.15%)
Dec 15, 2009 33.99 33.99 33.99 33.99 0 -0.30(-0.87%)
Dec 14, 2009 34.29 34.29 34.29 34.29 0 +0.28(+0.82%)
Dec 11, 2009 33.95 34.01 34.01 34.01 0 +0.06(+0.18%)
Dec 10, 2009 33.95 33.95 33.95 33.95 0 +0.21(+0.62%)
Dec 09, 2009 33.83 33.74 33.74 33.74 0 -0.09(-0.27%)
Dec 08, 2009 34.49 33.83 33.83 33.83 0 -0.66(-1.91%)
Dec 07, 2009 34.49 34.49 34.49 34.49 0 +0.00(+0.00%)
Dec 04, 2009 34.48 34.49 34.49 34.49 0 +0.01(+0.03%)
Dec 03, 2009 34.48 34.48 34.48 34.48 0 -0.09(-0.26%)
Dec 02, 2009 34.57 34.57 34.57 34.57 0 -0.02(-0.06%)
Dec 01, 2009 34.59 34.59 34.59 34.59 0 +0.79(+2.34%)
Nov 30, 2009 33.80 33.80 33.80 33.80 0 -0.01(-0.03%)
Nov 27, 2009 33.81 33.81 33.81 33.81 0 -0.86(-2.48%)
Nov 25, 2009 34.67 34.67 34.67 34.67 0 +0.32(+0.93%)
Nov 24, 2009 34.35 34.35 34.35 34.35 0 -0.14(-0.41%)
Nov 23, 2009 34.49 34.49 34.49 34.49 0 +0.64(+1.89%)
Nov 20, 2009 33.85 33.85 33.85 33.85 0 -0.22(-0.65%)
Nov 19, 2009 34.07 34.07 34.07 34.07 0 -0.47(-1.36%)
Nov 18, 2009 34.54 34.54 34.54 34.54 0 -0.04(-0.12%)
Nov 17, 2009 34.58 34.58 34.58 34.58 0 -0.15(-0.43%)
Nov 16, 2009 34.73 34.73 34.73 34.73 0 +0.51(+1.49%)
Nov 13, 2009 34.22 34.22 34.22 34.22 0 +0.03(+0.09%)
Nov 11, 2009 34.19 34.19 34.19 34.19 0 +0.16(+0.47%)
Nov 10, 2009 34.19 34.03 34.03 34.03 0 -0.16(-0.47%)
Nov 09, 2009 33.31 34.19 34.19 34.19 0 +0.88(+2.64%)
Nov 06, 2009 33.30 33.31 33.31 33.31 0 +0.01(+0.03%)
Nov 05, 2009 32.86 33.30 33.30 33.30 0 +0.44(+1.34%)
Nov 04, 2009 32.41 32.86 32.86 32.86 0 +0.45(+1.39%)
Nov 03, 2009 32.48 32.41 32.41 32.41 0 -0.07(-0.22%)
Nov 02, 2009 32.29 32.48 32.48 32.48 0 +0.19(+0.59%)
Oct 30, 2009 33.21 32.29 32.29 32.29 0 -0.92(-2.77%)
Oct 29, 2009 32.44 33.21 33.21 33.21 0 +0.77(+2.37%)
Oct 28, 2009 33.18 32.44 32.44 32.44 0 -0.74(-2.23%)
Oct 27, 2009 33.36 33.18 33.18 33.18 0 -0.18(-0.54%)
Oct 26, 2009 33.85 33.36 33.36 33.36 0 -0.49(-1.45%)
Oct 23, 2009 33.85 33.85 33.85 33.85 0 -0.27(-0.79%)
Oct 22, 2009 34.01 34.12 34.12 34.12 0 +0.11(+0.32%)
Oct 21, 2009 34.02 34.01 34.01 34.01 0 -0.01(-0.03%)
Oct 20, 2009 34.02 34.02 34.02 34.02 0 -0.24(-0.70%)
Oct 19, 2009 34.26 34.26 34.26 34.26 0 +0.47(+1.39%)
Oct 16, 2009 33.79 33.79 33.79 33.79 0 -0.26(-0.76%)
Oct 15, 2009 34.05 34.05 34.05 34.05 0 +0.01(+0.03%)
Oct 14, 2009 34.04 34.04 34.04 34.04 0 +0.72(+2.16%)
Oct 13, 2009 33.32 33.32 33.32 33.32 0 -0.10(-0.30%)
Oct 12, 2009 33.42 33.42 33.42 33.42 0 +0.30(+0.91%)
Oct 09, 2009 33.12 33.12 33.12 33.12 0 -0.07(-0.21%)
Oct 08, 2009 32.71 33.19 33.19 33.19 0 +0.40(+1.22%)
Oct 07, 2009 32.79 32.79 32.79 32.79 0 -0.09(-0.27%)
Oct 06, 2009 32.88 32.88 32.88 32.88 0 +0.52(+1.61%)
Oct 05, 2009 32.36 32.36 32.36 32.36 0 +0.42(+1.31%)
Oct 02, 2009 31.94 31.94 31.94 31.94 0 -0.18(-0.56%)
Oct 01, 2009 32.12 32.12 32.12 32.12 0 -0.80(-2.43%)
Sep 30, 2009 32.92 32.92 32.92 32.92 0 +0.01(+0.03%)
Sep 29, 2009 32.91 32.91 32.91 32.91 0 -0.05(-0.15%)
Sep 28, 2009 32.96 32.96 32.96 32.96 0 +0.47(+1.45%)
Sep 25, 2009 32.49 32.49 32.49 32.49 0 -0.22(-0.67%)
Sep 24, 2009 32.71 32.71 32.71 32.71 0 -0.46(-1.39%)
Sep 23, 2009 33.17 33.17 33.17 33.17 0 -0.14(-0.42%)
Sep 22, 2009 33.31 33.31 33.31 33.31 0 +0.30(+0.91%)
Sep 21, 2009 33.01 33.01 33.01 33.01 0 -0.19(-0.57%)
Sep 18, 2009 33.20 33.20 33.20 33.20 0 -0.05(-0.15%)
Sep 17, 2009 33.25 33.25 33.25 33.25 0 -0.06(-0.18%)
Sep 16, 2009 33.31 33.31 33.31 33.31 0 +0.54(+1.65%)
Sep 15, 2009 32.77 32.77 32.77 32.77 0 +0.21(+0.64%)
Sep 14, 2009 32.56 32.56 32.56 32.56 0 +0.09(+0.28%)
Sep 11, 2009 32.47 32.47 32.47 32.47 0 +0.00(+0.00%)
Sep 10, 2009 32.47 32.47 32.47 32.47 0 +0.23(+0.71%)
Sep 09, 2009 32.24 32.24 32.24 32.24 0 +0.29(+0.91%)
Sep 08, 2009 31.95 31.95 31.95 31.95 0 +0.55(+1.75%)
Sep 04, 2009 31.40 31.40 31.40 31.40 0 +0.55(+1.78%)
Sep 03, 2009 30.85 30.85 30.85 30.85 0 +0.12(+0.39%)
Sep 02, 2009 30.73 30.73 30.73 30.73 0 +0.06(+0.20%)
Sep 01, 2009 30.67 30.67 30.67 30.67 0 -0.73(-2.32%)
Aug 31, 2009 31.40 31.40 31.40 31.40 0 -0.22(-0.70%)
Aug 28, 2009 31.62 31.62 31.62 31.62 0 +0.18(+0.57%)
Aug 27, 2009 31.44 31.44 31.44 31.44 0 -0.02(-0.06%)
Aug 26, 2009 31.46 31.46 31.46 31.46 0 -0.20(-0.63%)
Aug 25, 2009 31.66 31.66 31.66 31.66 0 +0.08(+0.25%)
Aug 24, 2009 30.28 31.58 31.58 31.58 0 +0.10(+0.32%)
Aug 21, 2009 30.28 31.48 31.48 31.48 0 +0.65(+2.11%)
Aug 20, 2009 30.83 30.83 30.83 30.83 0 +0.26(+0.85%)
Aug 19, 2009 30.28 30.57 30.57 30.57 0 +0.26(+0.86%)
Aug 18, 2009 30.31 30.31 30.31 30.31 0 +0.40(+1.34%)
Aug 17, 2009 29.91 29.91 29.91 29.91 0 -0.78(-2.54%)
Aug 14, 2009 30.62 30.69 30.69 30.69 0 -0.27(-0.87%)
Aug 13, 2009 30.62 30.96 30.62 30.96 0 +0.34(+1.11%)
Aug 12, 2009 30.62 30.62 30.62 30.62 0 +0.34(+1.12%)
Aug 11, 2009 30.28 30.28 30.28 30.28 0 -0.29(-0.95%)
Aug 10, 2009 30.57 30.57 30.57 30.57 0 -0.19(-0.62%)
Aug 07, 2009 30.76 30.76 30.76 30.76 0 +0.20(+0.65%)
Aug 06, 2009 30.56 30.56 30.56 30.56 0 -0.13(-0.42%)
Aug 05, 2009 30.69 30.69 30.69 30.69 0 -0.06(-0.20%)
Aug 04, 2009 30.75 30.75 30.75 30.75 0 -0.14(-0.45%)
Aug 03, 2009 30.89 30.89 30.89 30.89 0 +0.61(+2.01%)
Jul 31, 2009 30.28 30.28 30.28 30.28 0 +0.22(+0.73%)
Jul 30, 2009 30.06 30.06 30.06 30.06 0 +0.52(+1.76%)
Jul 29, 2009 29.54 29.54 29.54 29.54 0 -0.09(-0.30%)
Jul 28, 2009 29.71 29.63 29.63 29.63 0 -0.13(-0.44%)
Jul 27, 2009 29.71 29.76 29.76 29.76 0 +0.05(+0.17%)
Jul 24, 2009 29.71 29.71 29.71 29.71 0 +0.05(+0.17%)
Jul 23, 2009 29.66 29.66 29.66 29.66 0 +0.52(+1.78%)
Jul 22, 2009 29.14 29.14 29.14 29.14 0 +0.08(+0.28%)
Jul 21, 2009 29.06 29.06 29.06 29.06 0 +0.06(+0.21%)
Jul 20, 2009 29.00 29.00 29.00 29.00 0 +0.51(+1.79%)
Jul 17, 2009 28.49 28.49 28.49 28.49 0 +0.03(+0.11%)
Jul 16, 2009 28.46 28.46 28.46 28.46 0 +0.20(+0.71%)
Jul 15, 2009 27.39 28.26 28.26 28.26 0 +0.87(+3.18%)
Jul 14, 2009 27.39 27.39 27.39 27.39 0 +0.12(+0.44%)
Jul 13, 2009 27.27 27.27 27.27 27.27 0 +0.46(+1.72%)
Jul 10, 2009 26.81 26.81 26.81 26.81 0 -0.25(-0.92%)
Jul 09, 2009 27.06 27.06 27.06 27.06 0 +0.24(+0.89%)
Jul 08, 2009 26.82 26.82 26.82 26.82 0 -0.18(-0.67%)
Jul 07, 2009 27.00 27.00 27.00 27.00 0 -0.35(-1.28%)
Jul 06, 2009 27.35 27.35 27.35 27.35 0 -0.16(-0.58%)
Jul 02, 2009 27.74 27.51 27.51 27.51 0 -0.77(-2.72%)
Jul 01, 2009 28.28 28.28 28.28 28.28 0 +0.43(+1.54%)
Jun 30, 2009 27.85 27.85 27.85 27.85 0 -0.25(-0.89%)
Jun 29, 2009 28.10 28.10 28.10 28.10 0 +0.30(+1.08%)
Jun 26, 2009 27.80 27.80 27.80 27.80 0 +0.06(+0.22%)
Jun 25, 2009 27.75 27.74 27.74 27.74 0 +0.29(+1.06%)
Jun 24, 2009 27.45 27.45 27.45 27.45 0 +0.29(+1.07%)
Jun 23, 2009 27.16 27.16 27.16 27.16 0 +0.17(+0.63%)
Jun 22, 2009 26.99 26.99 26.99 26.99 0 -0.73(-2.63%)
Jun 19, 2009 27.72 27.72 27.72 27.72 0 -0.14(-0.50%)
Jun 18, 2009 27.86 27.86 27.86 27.86 0 +0.11(+0.40%)
Jun 17, 2009 27.75 27.75 27.75 27.75 0 -0.10(-0.36%)
Jun 16, 2009 27.97 27.97 27.85 27.85 0 -0.21(-0.75%)
Jun 15, 2009 28.06 28.06 28.06 28.06 0 -0.90(-3.11%)
Jun 12, 2009 28.96 28.96 28.96 28.96 0 -0.06(-0.21%)
Jun 11, 2009 29.02 29.02 29.02 29.02 0 +0.40(+1.40%)
Jun 10, 2009 28.62 28.62 28.62 28.62 0 +0.11(+0.39%)
Jun 09, 2009 28.51 28.51 28.51 28.51 0 +0.10(+0.35%)
Jun 08, 2009 28.41 28.41 28.41 28.41 0 -0.20(-0.70%)
Jun 05, 2009 27.87 28.61 28.61 28.61 0 -0.17(-0.59%)
Jun 04, 2009 28.78 28.78 28.78 0 +0.10(+0.35%)
Jun 03, 2009 27.87 28.68 28.68 28.68 0 -0.53(-1.81%)
Jun 02, 2009 29.15 29.21 29.21 29.21 0 +0.06(+0.21%)
Jun 01, 2009 29.15 29.15 29.15 29.15 0 +0.67(+2.35%)
May 29, 2009 28.48 28.48 28.48 28.48 0 +0.43(+1.53%)
May 28, 2009 28.05 28.05 28.05 28.05 0 +0.20(+0.72%)
May 27, 2009 27.85 27.85 27.85 27.85 0 -0.26(-0.92%)
May 26, 2009 28.11 28.11 28.11 28.11 0 +0.41(+1.48%)
May 22, 2009 27.57 27.70 27.70 27.70 0 +0.13(+0.47%)
May 21, 2009 27.57 27.57 27.57 27.57 0 -0.30(-1.08%)
May 20, 2009 27.87 27.87 27.87 27.87 0 +0.17(+0.61%)
May 19, 2009 27.70 27.70 27.70 27.70 0 +0.27(+0.98%)
May 18, 2009 27.43 27.43 27.43 27.43 0 +0.72(+2.70%)
May 15, 2009 26.71 26.71 26.71 26.71 0 -0.22(-0.82%)
May 14, 2009 26.93 26.93 26.93 26.93 0 +0.23(+0.86%)
May 13, 2009 27.34 26.70 26.70 26.70 0 -0.64(-2.34%)
May 12, 2009 27.34 27.34 27.34 27.34 0 +0.06(+0.22%)
May 11, 2009 27.28 27.28 27.28 27.28 0 -0.48(-1.73%)
May 08, 2009 27.76 27.76 27.76 27.76 0 +0.72(+2.66%)
May 07, 2009 27.04 27.04 27.04 27.04 0 -0.17(-0.62%)
May 06, 2009 27.21 27.21 27.21 27.21 0 +0.30(+1.11%)
May 05, 2009 26.91 26.91 26.91 26.91 0 -0.16(-0.59%)
May 04, 2009 27.07 27.07 27.07 27.07 0 +1.02(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.