Advertisement
U.S. markets closed

American Funds Growth and Inc Port 529E (CGNEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
19.61-0.19 (-0.96%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202419.6119.6119.6119.6119.61-
Nov 14, 202419.8019.8019.8019.8019.80-
Nov 13, 202419.9019.9019.9019.9019.90-
Nov 12, 202419.9519.9519.9519.9519.95-
Nov 11, 202420.0920.0920.0920.0920.09-
Nov 08, 202420.0920.0920.0920.0920.09-
Nov 07, 202420.0620.0620.0620.0620.06-
Nov 06, 202419.9219.9219.9219.9219.92-
Nov 05, 202419.6919.6919.6919.6919.69-
Nov 04, 202419.5119.5119.5119.5119.51-
Nov 01, 202419.5319.5319.5319.5319.53-
Oct 31, 202419.5019.5019.5019.5019.50-
Oct 30, 202419.7319.7319.7319.7319.73-
Oct 29, 202419.7719.7719.7719.7719.77-
Oct 28, 202419.7419.7419.7419.7419.74-
Oct 25, 202419.7019.7019.7019.7019.70-
Oct 24, 202419.7219.7219.7219.7219.72-
Oct 23, 202419.7119.7119.7119.7119.71-
Oct 22, 202419.8419.8419.8419.8419.84-
Oct 21, 202419.8619.8619.8619.8619.86-
Oct 18, 202419.9719.9719.9719.9719.97-
Oct 17, 202419.9319.9319.9319.9319.93-
Oct 16, 202419.9219.9219.9219.9219.92-
Oct 15, 202419.8519.8519.8519.8519.85-
Oct 14, 202420.0020.0020.0020.0020.00-
Oct 11, 202419.9219.9219.9219.9219.92-
Oct 10, 202419.8019.8019.8019.8019.80-
Oct 09, 202419.8419.8419.8419.8419.84-
Oct 08, 202419.7519.7519.7519.7519.75-
Oct 07, 202419.6619.6619.6619.6619.66-
Oct 04, 202419.7819.7819.7819.7819.78-
Oct 03, 202419.6719.6719.6719.6719.67-
Oct 02, 202419.7519.7519.7519.7519.75-
Oct 01, 202419.7519.7519.7519.7519.75-
Sep 30, 202419.8319.8319.8319.8319.83-
Sep 27, 202419.8319.8319.8319.8319.83-
Sep 26, 202419.8519.8519.8519.8519.85-
Sep 25, 202419.7319.7319.7319.7319.73-
Sep 25, 20240.051 Dividend
Sep 24, 202419.8519.8519.8519.8519.80-
Sep 23, 202419.7819.7819.7819.7819.73-
Sep 20, 202419.7319.7319.7319.7319.68-
Sep 19, 202419.7519.7519.7519.7519.70-
Sep 18, 202419.5019.5019.5019.5019.45-
Sep 17, 202419.5619.5619.5619.5619.51-
Sep 16, 202419.5619.5619.5619.5619.51-
Sep 13, 202419.5119.5119.5119.5119.46-
Sep 12, 202419.3819.3819.3819.3819.33-
Sep 11, 202419.2419.2419.2419.2419.19-
Sep 10, 202419.1019.1019.1019.1019.05-
Sep 09, 202419.0619.0619.0619.0619.01-
Sep 06, 202418.9118.9118.9118.9118.86-
Sep 05, 202419.1519.1519.1519.1519.10-
Sep 04, 202419.2219.2219.2219.2219.17-
Sep 03, 202419.2119.2119.2119.2119.16-
Aug 30, 202419.5219.5219.5219.5219.47-
Aug 29, 202419.4119.4119.4119.4119.36-
Aug 28, 202419.3919.3919.3919.3919.34-
Aug 27, 202419.4719.4719.4719.4719.42-
Aug 26, 202419.4419.4419.4419.4419.39-
Aug 23, 202419.4819.4819.4819.4819.43-
Aug 22, 202419.2819.2819.2819.2819.23-
Aug 21, 202419.3919.3919.3919.3919.34-
Aug 20, 202419.3219.3219.3219.3219.27-
Aug 19, 202419.3519.3519.3519.3519.30-
Aug 16, 202419.2119.2119.2119.2119.16-
Aug 15, 202419.1919.1919.1919.1919.14-
Aug 14, 202418.9718.9718.9718.9718.92-
Aug 13, 202418.9218.9218.9218.9218.87-
Aug 12, 202418.6918.6918.6918.6918.64-
Aug 09, 202418.7118.7118.7118.7118.66-
Aug 08, 202418.6418.6418.6418.6418.59-
Aug 07, 202418.3318.3318.3318.3318.28-
Aug 06, 202418.4118.4118.4118.4118.36-
Aug 05, 202418.2918.2918.2918.2918.24-
Aug 02, 202418.6618.6618.6618.6618.61-
Aug 01, 202418.9118.9118.9118.9118.86-
Jul 31, 202419.1319.1319.1319.1319.08-
Jul 30, 202418.8918.8918.8918.8918.84-
Jul 29, 202418.9118.9118.9118.9118.86-
Jul 26, 202418.9018.9018.9018.9018.85-
Jul 25, 202418.7318.7318.7318.7318.68-
Jul 24, 202418.7618.7618.7618.7618.71-
Jul 23, 202419.0719.0719.0719.0719.02-
Jul 22, 202419.0419.0419.0419.0418.99-
Jul 19, 202418.9118.9118.9118.9118.86-
Jul 18, 202419.0119.0119.0119.0118.96-
Jul 17, 202419.1319.1319.1319.1319.08-
Jul 16, 202419.3319.3319.3319.3319.28-
Jul 15, 202419.2119.2119.2119.2119.16-
Jul 12, 202419.2019.2019.2019.2019.15-
Jul 11, 202419.1119.1119.1119.1119.06-
Jul 10, 202419.1019.1019.1019.1019.05-
Jul 09, 202418.9518.9518.9518.9518.90-
Jul 08, 202419.0019.0019.0019.0018.95-
Jul 05, 202418.9918.9918.9918.9918.94-
Jul 03, 202418.8918.8918.8918.8918.84-
Jul 02, 202418.7918.7918.7918.7918.74-
Jul 01, 202418.7218.7218.7218.7218.67-
Jun 28, 202418.7218.7218.7218.7218.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...