Australia markets close in 1 hour 19 minutes

Capital Group Core Plus Income ETF (CGCP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.15-0.04 (-0.18%)
At close: 04:00PM EDT
22.75 +0.60 (+2.71%)
After hours: 06:24PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202422.1422.1722.1322.1522.15483,300
07 May 202422.2022.2522.1722.1922.19872,800
06 May 202422.1522.1822.1322.1522.15444,000
03 May 202422.1522.2322.0822.1222.12441,900
02 May 202421.9222.0221.9122.0122.011,459,300
01 May 202421.8721.9821.8521.9221.92614,500
30 Apr 202421.8621.9121.8221.8321.83484,000
30 Apr 20240.111 Dividend
29 Apr 202422.0322.0522.0122.0321.92528,000
26 Apr 202421.9621.9921.9421.9821.87605,700
25 Apr 202421.8721.9421.8621.9221.81691,400
24 Apr 202422.0322.0321.9521.9921.88633,800
23 Apr 202421.9822.0821.9522.0421.93731,000
22 Apr 202421.9521.9921.9421.9921.88337,000
19 Apr 202421.9621.9721.9321.9421.83308,500
18 Apr 202421.9921.9921.9121.9221.81359,400
17 Apr 202421.9422.0021.9122.0021.89638,300
16 Apr 202421.9021.9121.8421.8921.78620,100
15 Apr 202422.0222.0221.9321.9721.86386,700
12 Apr 202422.1222.1322.0822.0921.98438,400
11 Apr 202422.0822.0922.0122.0421.93454,900
10 Apr 202422.1522.1722.0622.0821.97663,100
09 Apr 202422.3022.3322.2922.3322.22442,600
08 Apr 202422.2322.2622.2222.2422.13756,600
05 Apr 202422.2922.3322.2622.2722.16436,800
04 Apr 202422.3422.3522.3022.3522.24593,900
03 Apr 202422.2522.3122.2122.3122.20463,300
02 Apr 202422.2622.2822.2122.2822.17467,500
01 Apr 202422.3822.3822.2822.3222.21686,500
28 Mar 202422.3522.4822.3322.4622.35601,500
27 Mar 202422.4122.4822.3922.4822.37332,700
27 Mar 20240.093 Dividend
26 Mar 202422.4822.5022.4622.4922.28388,400
25 Mar 202422.5022.5022.4622.4622.25472,700
22 Mar 202422.5322.5322.5022.5222.31886,800
21 Mar 202422.4822.5322.4422.4722.26602,400
20 Mar 202422.3822.4622.3622.4322.22621,200
19 Mar 202422.3322.3922.3322.3822.18401,700
18 Mar 202422.3222.3522.3022.3322.13310,800
15 Mar 202422.3422.3622.3022.3522.15445,700
14 Mar 202422.3922.4022.3322.3422.14433,700
13 Mar 202422.4922.5022.4522.4822.27401,400
12 Mar 202422.5322.6122.4622.5022.29499,100
11 Mar 202422.5522.5622.5222.5522.34812,900
08 Mar 202422.5522.5822.5422.5522.34495,800
07 Mar 202422.5022.6322.4722.5222.31448,500
06 Mar 202422.4822.5522.4522.5122.30561,100
05 Mar 202422.4122.4722.3822.4522.24755,100
04 Mar 202422.3522.3622.3322.3622.16611,800
01 Mar 202422.2822.3922.2422.3722.17897,700
29 Feb 202422.2922.3422.2622.3022.10392,500
29 Feb 20240.087 Dividend
28 Feb 202422.3222.3622.3022.3622.07382,200
27 Feb 202422.3322.3522.3022.3322.04442,000
26 Feb 202422.3822.3822.3022.3222.03442,300
23 Feb 202422.3322.4122.3122.4122.12716,400
22 Feb 202422.3622.3622.2822.3222.03383,700
21 Feb 202422.3722.3822.2822.3222.031,423,100
20 Feb 202422.3722.4622.3422.3622.07414,500
16 Feb 202422.3222.3422.2622.3422.05480,800
15 Feb 202422.3923.3922.3422.3822.09608,000
14 Feb 202422.2522.3522.2422.3522.06984,700
13 Feb 202422.3022.3322.2522.2721.98457,300
12 Feb 202422.5022.5022.4422.4822.19363,400
09 Feb 202422.4422.4722.4122.4722.18595,700
08 Feb 202422.4822.4822.4322.4622.17627,400
07 Feb 202422.5522.5622.4922.5422.25690,300
06 Feb 202422.4622.5722.4522.5722.28508,200
05 Feb 202422.4722.4822.4222.4822.19926,300
02 Feb 202422.6322.6522.5622.6322.34663,200
01 Feb 202422.7522.9122.7222.9122.61856,500
31 Jan 202422.6722.7222.6422.6822.38513,200
31 Jan 20240.073 Dividend
30 Jan 202422.7122.7322.6322.6922.32771,400
29 Jan 202422.6322.7122.6222.7122.34460,100
26 Jan 202422.6022.6222.5622.6022.23597,400
25 Jan 202422.5622.6322.5222.6322.26458,400
24 Jan 202422.6122.6122.4822.4822.12619,900
23 Jan 202422.5322.5322.4922.5222.16397,900
22 Jan 202422.5822.6022.5522.5822.21451,900
19 Jan 202422.5222.5822.4622.5822.21479,100
18 Jan 202422.5422.5522.4622.5322.17848,700
17 Jan 202422.5422.5622.5122.5622.19362,300
16 Jan 202422.6822.7022.6122.6622.29667,200
12 Jan 202422.7322.8322.7022.8322.46577,900
11 Jan 202422.6022.6922.5522.6922.32473,800
10 Jan 202422.6422.6422.5522.6022.23422,600
09 Jan 202422.5222.6022.5022.6022.23890,900
08 Jan 202422.4822.5822.4722.5822.21358,700
05 Jan 202422.4322.5522.4122.4622.10318,800
04 Jan 202422.5422.5422.4522.4822.12378,100
03 Jan 202422.5222.5922.4222.5922.22569,700
02 Jan 202422.6322.6322.5822.6222.25567,900
29 Dec 202322.7222.7222.6422.6922.33535,200
28 Dec 202322.7722.7722.7022.7522.38640,500
28 Dec 20230.129 Dividend
27 Dec 202322.8422.9322.8222.9322.431,467,600
26 Dec 202322.7522.8022.7422.8022.301,094,600
22 Dec 202322.8022.8222.7222.7322.24975,000
21 Dec 202322.7822.7922.7022.7522.26526,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...