American Funds Intl Gr and Inc529A (CGIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 28 June 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 27 June 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 26 June 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 25 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 24 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 21 June 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 20 June 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 18 June 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 June 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 June 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 13 June 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 June 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 11 June 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 10 June 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 June 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 06 June 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 05 June 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 04 June 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 June 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 31 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 30 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 29 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 28 May 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 24 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 21 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 20 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 17 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 15 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 14 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 13 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 09 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 08 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 06 May 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 03 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 02 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 01 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 30 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 25 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 23 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 22 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 19 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 18 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 17 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 16 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 15 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 11 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 04 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 03 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 02 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 01 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 28 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 27 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 25 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 Mar 2024 | 0.179 Dividend | |||||
| 21 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.74 | - |
| 20 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.72 | - |
| 19 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.33 | - |
| 18 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.36 | - |
| 15 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.31 | - |
| 14 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.55 | - |
| 13 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.70 | - |
| 12 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.62 | - |
| 11 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.23 | - |
| 08 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.27 | - |
| 07 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.42 | - |
| 06 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.93 | - |
| 05 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.60 | - |
| 04 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.74 | - |
| 01 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.64 | - |
| 29 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.29 | - |
| 28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.33 | - |
| 27 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.48 | - |
| 26 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.47 | - |
| 23 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.57 | - |
| 22 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.46 | - |
| 21 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.02 | - |
| 20 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.01 | - |
| 16 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.98 | - |
| 15 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.86 | - |
| 14 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.44 | - |
| 13 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.29 | - |
| 12 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.59 | - |
| 09 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.54 | - |
| 08 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.