UK markets closed

American Funds Cnsrv Gr & Inc 529-A (CIPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.06-0.02 (-0.15%)
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202413.0613.0613.0613.0613.06-
15 May 202413.0813.0813.0813.0813.08-
14 May 202412.9812.9812.9812.9812.98-
13 May 202412.9412.9412.9412.9412.94-
10 May 202412.9412.9412.9412.9412.94-
09 May 202412.9212.9212.9212.9212.92-
08 May 202412.8712.8712.8712.8712.87-
07 May 202412.8712.8712.8712.8712.87-
06 May 202412.8412.8412.8412.8412.84-
03 May 202412.7812.7812.7812.7812.78-
02 May 202412.7012.7012.7012.7012.70-
01 May 202412.6412.6412.6412.6412.64-
30 Apr 202412.6512.6512.6512.6512.65-
29 Apr 202412.7612.7612.7612.7612.76-
26 Apr 202412.7112.7112.7112.7112.71-
25 Apr 202412.6812.6812.6812.6812.68-
24 Apr 202412.7112.7112.7112.7112.71-
23 Apr 202412.7212.7212.7212.7212.72-
22 Apr 202412.6412.6412.6412.6412.64-
19 Apr 202412.5812.5812.5812.5812.58-
18 Apr 202412.5512.5512.5512.5512.55-
17 Apr 202412.5712.5712.5712.5712.57-
16 Apr 202412.5612.5612.5612.5612.56-
15 Apr 202412.6012.6012.6012.6012.60-
12 Apr 202412.6712.6712.6712.6712.67-
11 Apr 202412.7512.7512.7512.7512.75-
10 Apr 202412.7512.7512.7512.7512.75-
09 Apr 202412.8912.8912.8912.8912.89-
08 Apr 202412.8612.8612.8612.8612.86-
05 Apr 202412.8512.8512.8512.8512.85-
04 Apr 202412.8412.8412.8412.8412.84-
03 Apr 202412.8812.8812.8812.8812.88-
02 Apr 202412.8812.8812.8812.8812.88-
01 Apr 202412.9212.9212.9212.9212.92-
28 Mar 202412.9712.9712.9712.9712.97-
27 Mar 202412.9612.9612.9612.9612.96-
26 Mar 202412.8812.8812.8812.8812.88-
25 Mar 202412.8912.8912.8912.8912.89-
22 Mar 202413.0113.0113.0113.0113.01-
21 Mar 202413.0213.0213.0213.0213.02-
20 Mar 202412.9812.9812.9812.9812.98-
19 Mar 202412.9212.9212.9212.9212.92-
18 Mar 202412.8812.8812.8812.8812.88-
15 Mar 202412.8712.8712.8712.8712.87-
14 Mar 202412.9012.9012.9012.9012.90-
13 Mar 202412.9612.9612.9612.9612.96-
12 Mar 202412.9512.9512.9512.9512.95-
11 Mar 202412.9412.9412.9412.9412.94-
08 Mar 202412.9312.9312.9312.9312.93-
07 Mar 202412.9512.9512.9512.9512.95-
06 Mar 202412.8912.8912.8912.8912.89-
05 Mar 202412.8412.8412.8412.8412.84-
04 Mar 202412.8512.8512.8512.8512.85-
01 Mar 202412.8412.8412.8412.8412.84-
29 Feb 202412.7712.7712.7712.7712.77-
28 Feb 202412.7512.7512.7512.7512.75-
27 Feb 202412.7512.7512.7512.7512.75-
26 Feb 202412.7512.7512.7512.7512.75-
23 Feb 202412.7812.7812.7812.7812.78-
22 Feb 202412.7512.7512.7512.7512.75-
21 Feb 202412.6912.6912.6912.6912.69-
20 Feb 202412.6712.6712.6712.6712.67-
16 Feb 202412.6612.6612.6612.6612.66-
15 Feb 202412.6912.6912.6912.6912.69-
14 Feb 202412.6012.6012.6012.6012.60-
13 Feb 202412.5512.5512.5512.5512.55-
12 Feb 202412.6812.6812.6812.6812.68-
09 Feb 202412.6612.6612.6612.6612.66-
08 Feb 202412.6512.6512.6512.6512.65-
07 Feb 202412.6612.6612.6612.6612.66-
06 Feb 202412.6512.6512.6512.6512.65-
05 Feb 202412.6012.6012.6012.6012.60-
02 Feb 202412.6812.6812.6812.6812.68-
01 Feb 202412.7312.7312.7312.7312.73-
31 Jan 202412.6512.6512.6512.6512.65-
30 Jan 202412.7012.7012.7012.7012.70-
29 Jan 202412.6812.6812.6812.6812.68-
26 Jan 202412.6412.6412.6412.6412.64-
25 Jan 202412.6412.6412.6412.6412.64-
24 Jan 202412.5912.5912.5912.5912.59-
23 Jan 202412.5912.5912.5912.5912.59-
22 Jan 202412.5912.5912.5912.5912.59-
19 Jan 202412.5812.5812.5812.5812.58-
18 Jan 202412.5212.5212.5212.5212.52-
17 Jan 202412.5012.5012.5012.5012.50-
16 Jan 202412.5612.5612.5612.5612.56-
12 Jan 202412.6412.6412.6412.6412.64-
11 Jan 202412.6012.6012.6012.6012.60-
10 Jan 202412.5912.5912.5912.5912.59-
09 Jan 202412.5812.5812.5812.5812.58-
08 Jan 202412.6112.6112.6112.6112.61-
05 Jan 202412.5412.5412.5412.5412.54-
04 Jan 202412.5412.5412.5412.5412.54-
03 Jan 202412.5612.5612.5612.5612.56-
02 Jan 202412.6112.6112.6112.6112.61-
29 Dec 202312.6412.6412.6412.6412.64-
28 Dec 202312.6512.6512.6512.6512.65-
27 Dec 202312.6612.6612.6612.6612.66-
27 Dec 20230.169 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...