Dark

CFNAX
FUNDAMENTAL INVESTORS CLASS 529-A SHARES
mf NASDAQ

Inactive

Mar 29, 2022

72.75USD+1.720%(+1.23)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	72.7500	72.7500	72.7500	72.7500	+1.720%	0.000%
2022-03-25	71.5200	71.5200	71.5200	71.5200	+0.210%	+1.720%
2022-03-24	71.3700	71.3700	71.3700	71.3700	+1.335%	+1.934%
2022-03-23	70.4300	70.4300	70.4300	70.4300	-1.331%	+3.294%
2022-03-22	71.3800	71.3800	71.3800	71.3800	+1.033%	+1.919%
2022-03-21	70.6500	70.6500	70.6500	70.6500	-0.353%	+2.972%
2022-03-18	70.9000	70.9000	70.9000	70.9000	+1.199%	+2.609%
2022-03-17	70.0600	70.0600	70.0600	70.0600	+1.477%	+3.840%
2022-03-16	69.0400	69.0400	69.0400	69.0400	+2.281%	+5.374%
2022-03-15	67.5000	67.5000	67.5000	67.5000	+1.841%	+7.778%
2022-03-14	66.2800	66.2800	66.2800	66.2800	-0.942%	+9.762%
2022-03-11	66.9100	66.9100	66.9100	66.9100	-1.385%	+8.728%
2022-03-10	67.8500	67.8500	67.8500	67.8500	-0.396%	+7.222%
2022-03-09	68.1200	68.1200	68.1200	68.1200	+2.838%	+6.797%
2022-03-08	66.2400	66.2400	66.2400	66.2400	-0.391%	+9.828%
2022-03-07	66.5000	66.5000	66.5000	66.5000	-3.245%	+9.398%
2022-03-04	68.7300	68.7300	68.7300	68.7300	-1.079%	+5.849%
2022-03-03	69.4800	69.4800	69.4800	69.4800	-0.941%	+4.706%
2022-03-02	70.1400	70.1400	70.1400	70.1400	+1.829%	+3.721%
2022-03-01	68.8800	68.8800	68.8800	68.8800	-1.530%	+5.618%
2022-02-28	69.9500	69.9500	69.9500	69.9500	-0.271%	+4.003%
2022-02-25	70.1400	70.1400	70.1400	70.1400	+2.364%	+3.721%
2022-02-24	68.5200	68.5200	68.5200	68.5200	+0.750%	+6.173%
2022-02-23	68.0100	68.0100	68.0100	68.0100	-1.535%	+6.970%
2022-02-22	69.0700	69.0700	69.0700	69.0700	-1.145%	+5.328%
2022-02-18	69.8700	69.8700	69.8700	69.8700	-0.781%	+4.122%
2022-02-17	70.4200	70.4200	70.4200	70.4200	-1.895%	+3.309%
2022-02-16	71.7800	71.7800	71.7800	71.7800	+0.126%	+1.351%
2022-02-15	71.6900	71.6900	71.6900	71.6900	+1.731%	+1.479%
2022-02-14	70.4700	70.4700	70.4700	70.4700	-0.438%	+3.235%
2022-02-11	70.7800	70.7800	70.7800	70.7800	-1.530%	+2.783%
2022-02-10	71.8800	71.8800	71.8800	71.8800	-1.291%	+1.210%
2022-02-09	72.8200	72.8200	72.8200	72.8200	+1.732%	-0.096%
2022-02-08	71.5800	71.5800	71.5800	71.5800	+0.845%	+1.635%
2022-02-07	70.9800	70.9800	70.9800	70.9800	-0.225%	+2.494%
2022-02-04	71.1400	71.1400	71.1400	71.1400	+0.594%	+2.263%
2022-02-03	70.7200	70.7200	70.7200	70.7200	-2.683%	+2.870%
2022-02-02	72.6700	72.6700	72.6700	72.6700	+0.763%	+0.110%
2022-02-01	72.1200	72.1200	72.1200	72.1200	+0.867%	+0.874%
2022-01-31	71.5000	71.5000	71.5000	71.5000	+1.983%	+1.748%
2022-01-28	70.1100	70.1100	70.1100	70.1100	+1.800%	+3.766%
2022-01-27	68.8700	68.8700	68.8700	68.8700	-0.347%	+5.634%
2022-01-26	69.1100	69.1100	69.1100	69.1100	-0.159%	+5.267%
2022-01-25	69.2200	69.2200	69.2200	69.2200	-1.227%	+5.100%
2022-01-24	70.0800	70.0800	70.0800	70.0800	+0.157%	+3.810%
2022-01-21	69.9700	69.9700	69.9700	69.9700	-2.099%	+3.973%
2022-01-20	71.4700	71.4700	71.4700	71.4700	-0.874%	+1.791%
2022-01-19	72.1000	72.1000	72.1000	72.1000	-0.579%	+0.902%
2022-01-18	72.5200	72.5200	72.5200	72.5200	-1.947%	+0.317%
2022-01-14	73.9600	73.9600	73.9600	73.9600	+0.122%	-1.636%
2022-01-13	73.8700	73.8700	73.8700	73.8700	-1.283%	-1.516%
2022-01-12	74.8300	74.8300	74.8300	74.8300	+0.349%	-2.780%
2022-01-11	74.5700	74.5700	74.5700	74.5700	+1.126%	-2.441%
2022-01-10	73.7400	73.7400	73.7400	73.7400	-0.244%	-1.343%
2022-01-07	73.9200	73.9200	73.9200	73.9200	-0.377%	-1.583%
2022-01-06	74.2000	74.2000	74.2000	74.2000	+0.027%	-1.954%
2022-01-05	74.1800	74.1800	74.1800	74.1800	-2.008%	-1.928%
2022-01-04	75.7000	75.7000	75.7000	75.7000	-0.171%	-3.897%
2022-01-03	75.8300	75.8300	75.8300	75.8300	+0.026%	-4.062%
2021-12-31	75.8100	75.8100	75.8100	75.8100	-0.145%	-4.036%
2021-12-30	75.9200	75.9200	75.9200	75.9200	-0.092%	-4.175%
2021-12-29	75.9900	75.9900	75.9900	75.9900	+0.053%	-4.264%
2021-12-28	75.9500	75.9500	75.9500	75.9500	-0.197%	-4.213%
2021-12-27	76.1000	76.1000	76.1000	76.1000	+1.130%	-4.402%
2021-12-23	75.2500	75.2500	75.2500	75.2500	+0.763%	-3.322%
2021-12-22	74.6800	74.6800	74.6800	74.6800	+0.688%	-2.584%
2021-12-21	74.1700	74.1700	74.1700	74.1700	+1.924%	-1.915%
2021-12-20	72.7700	72.7700	72.7700	72.7700	-0.926%	-0.027%
2021-12-17	73.4500	73.4500	73.4500	73.4500	-7.587%	-0.953%
2021-12-16	79.4800	79.4800	79.4800	79.4800	-0.650%	-8.468%
2021-12-15	80.0000	80.0000	80.0000	80.0000	+1.549%	-9.063%
2021-12-14	78.7800	78.7800	78.7800	78.7800	-0.643%	-7.654%
2021-12-13	79.2900	79.2900	79.2900	79.2900	-0.826%	-8.248%
2021-12-10	79.9500	79.9500	79.9500	79.9500	+0.896%	-9.006%
2021-12-09	79.2400	79.2400	79.2400	79.2400	-0.814%	-8.190%
2021-12-08	79.8900	79.8900	79.8900	79.8900	+0.264%	-8.937%
2021-12-07	79.6800	79.6800	79.6800	79.6800	+1.984%	-8.697%
2021-12-06	78.1300	78.1300	78.1300	78.1300	+1.087%	-6.886%
2021-12-03	77.2900	77.2900	77.2900	77.2900	-0.656%	-5.874%
2021-12-02	77.8000	77.8000	77.8000	77.8000	+1.170%	-6.491%
2021-12-01	76.9000	76.9000	76.9000	76.9000	-0.966%	-5.397%
2021-11-30	77.6500	77.6500	77.6500	77.6500	-2.081%	-6.310%
2021-11-29	79.3000	79.3000	79.3000	79.3000	+1.032%	-8.260%
2021-11-26	78.4900	78.4900	78.4900	78.4900	-2.218%	-7.313%
2021-11-24	80.2700	80.2700	80.2700	80.2700	+0.287%	-9.368%
2021-11-23	80.0400	80.0400	80.0400	80.0400	+0.100%	-9.108%
2021-11-22	79.9600	79.9600	79.9600	79.9600	-0.782%	-9.017%
2021-11-19	80.5900	80.5900	80.5900	80.5900	-0.702%	-9.728%
2021-11-18	81.1600	81.1600	81.1600	81.1600	-0.012%	-10.362%
2021-11-17	81.1700	81.1700	81.1700	81.1700	-0.332%	-10.373%
2021-11-16	81.4400	81.4400	81.4400	81.4400	+0.074%	-10.670%
2021-11-15	81.3800	81.3800	81.3800	81.3800	+0.148%	-10.605%
2021-11-12	81.2600	81.2600	81.2600	81.2600	+0.731%	-10.473%
2021-11-11	80.6700	80.6700	80.6700	80.6700	+0.211%	-9.818%
2021-11-10	80.5000	80.5000	80.5000	80.5000	-0.947%	-9.627%
2021-11-09	81.2700	81.2700	81.2700	81.2700	+0.099%	-10.484%
2021-11-08	81.1900	81.1900	81.1900	81.1900	+0.173%	-10.395%
2021-11-05	81.0500	81.0500	81.0500	81.0500	+0.496%	-10.241%
2021-11-04	80.6500	80.6500	80.6500	80.6500	+0.149%	-9.795%
2021-11-03	80.5300	80.5300	80.5300	80.5300	+0.612%	-9.661%
2021-11-02	80.0400	80.0400	80.0400	80.0400	+0.439%	-9.108%
2021-11-01	79.6900	79.6900	79.6900	79.6900	+0.176%	-8.709%
2021-10-29	79.5500	79.5500	79.5500	79.5500	-0.163%	-8.548%
2021-10-28	79.6800	79.6800	79.6800	79.6800	+0.822%	-8.697%
2021-10-27	79.0300	79.0300	79.0300	79.0300	-0.753%	-7.946%
2021-10-26	79.6300	79.6300	79.6300	79.6300	+0.088%	-8.640%
2021-10-25	79.5600	79.5600	79.5600	79.5600	+0.164%	-8.560%
2021-10-22	79.4300	79.4300	79.4300	79.4300	-0.050%	-8.410%
2021-10-21	79.4700	79.4700	79.4700	79.4700	+0.354%	-8.456%
2021-10-20	79.1900	79.1900	79.1900	79.1900	+0.418%	-8.132%
2021-10-19	78.8600	78.8600	78.8600	78.8600	+0.831%	-7.748%
2021-10-18	78.2100	78.2100	78.2100	78.2100	+0.128%	-6.981%
2021-10-15	78.1100	78.1100	78.1100	78.1100	+0.605%	-6.862%
2021-10-14	77.6400	77.6400	77.6400	77.6400	+1.663%	-6.298%
2021-10-13	76.3700	76.3700	76.3700	76.3700	+0.659%	-4.740%
2021-10-12	75.8700	75.8700	75.8700	75.8700	-0.184%	-4.112%
2021-10-11	76.0100	76.0100	76.0100	76.0100	-0.718%	-4.289%
2021-10-08	76.5600	76.5600	76.5600	76.5600	-0.156%	-4.976%
2021-10-07	76.6800	76.6800	76.6800	76.6800	+0.935%	-5.125%
2021-10-06	75.9700	75.9700	75.9700	75.9700	+0.224%	-4.239%
2021-10-05	75.8000	75.8000	75.8000	75.8000	+1.121%	-4.024%
2021-10-04	74.9600	74.9600	74.9600	74.9600	-1.329%	-2.948%
2021-10-01	75.9700	75.9700	75.9700	75.9700	+1.091%	-4.239%
2021-09-30	75.1500	75.1500	75.1500	75.1500	-1.027%	-3.194%
2021-09-29	75.9300	75.9300	75.9300	75.9300	+0.053%	-4.188%
2021-09-28	75.8900	75.8900	75.8900	75.8900	-2.229%	-4.138%
2021-09-27	77.6200	77.6200	77.6200	77.6200	-0.193%	-6.274%
2021-09-24	77.7700	77.7700	77.7700	77.7700	-0.064%	-6.455%
2021-09-23	77.8200	77.8200	77.8200	77.8200	+1.039%	-6.515%
2021-09-22	77.0200	77.0200	77.0200	77.0200	+0.759%	-5.544%
2021-09-21	76.4400	76.4400	76.4400	76.4400	+0.157%	-4.827%
2021-09-20	76.3200	76.3200	76.3200	76.3200	-1.814%	-4.678%
2021-09-17	77.7300	77.7300	77.7300	77.7300	-0.677%	-6.407%
2021-09-16	78.2600	78.2600	78.2600	78.2600	-0.166%	-7.041%
2021-09-15	78.3900	78.3900	78.3900	78.3900	+0.603%	-7.195%
2021-09-14	77.9200	77.9200	77.9200	77.9200	-0.574%	-6.635%
2021-09-13	78.3700	78.3700	78.3700	78.3700	+0.294%	-7.171%
2021-09-10	78.1400	78.1400	78.1400	78.1400	-0.408%	-6.898%
2021-09-09	78.4600	78.4600	78.4600	78.4600	-0.431%	-7.278%
2021-09-08	78.8000	78.8000	78.8000	78.8000	-0.467%	-7.678%
2021-09-07	79.1700	79.1700	79.1700	79.1700	-0.465%	-8.109%
2021-09-03	79.5400	79.5400	79.5400	79.5400	+0.063%	-8.537%
2021-09-02	79.4900	79.4900	79.4900	79.4900	+0.455%	-8.479%
2021-09-01	79.1300	79.1300	79.1300	79.1300	+0.215%	-8.063%
2021-08-31	78.9600	78.9600	78.9600	78.9600	-0.051%	-7.865%
2021-08-30	79.0000	79.0000	79.0000	79.0000	+0.190%	-7.911%
2021-08-27	78.8500	78.8500	78.8500	78.8500	+1.103%	-7.736%
2021-08-26	77.9900	77.9900	77.9900	77.9900	-0.498%	-6.719%
2021-08-25	78.3800	78.3800	78.3800	78.3800	+0.346%	-7.183%
2021-08-24	78.1100	78.1100	78.1100	78.1100	+0.257%	-6.862%
2021-08-23	77.9100	77.9100	77.9100	77.9100	+0.972%	-6.623%
2021-08-20	77.1600	77.1600	77.1600	77.1600	+0.665%	-5.715%
2021-08-19	76.6500	76.6500	76.6500	76.6500	-0.234%	-5.088%
2021-08-18	76.8300	76.8300	76.8300	76.8300	-0.954%	-5.310%
2021-08-17	77.5700	77.5700	77.5700	77.5700	-0.615%	-6.214%
2021-08-16	78.0500	78.0500	78.0500	78.0500	-0.064%	-6.791%
2021-08-13	78.1000	78.1000	78.1000	78.1000	+0.295%	-6.850%
2021-08-12	77.8700	77.8700	77.8700	77.8700	-0.051%	-6.575%
2021-08-11	77.9100	77.9100	77.9100	77.9100	+0.154%	-6.623%
2021-08-10	77.7900	77.7900	77.7900	77.7900	+0.142%	-6.479%
2021-08-09	77.6800	77.6800	77.6800	77.6800	-0.051%	-6.347%
2021-08-06	77.7200	77.7200	77.7200	77.7200	-0.013%	-6.395%
2021-08-05	77.7300	77.7300	77.7300	77.7300	+0.413%	-6.407%
2021-08-04	77.4100	77.4100	77.4100	77.4100	-0.168%	-6.020%
2021-08-03	77.5400	77.5400	77.5400	77.5400	+0.636%	-6.177%
2021-08-02	77.0500	77.0500	77.0500	77.0500	-0.065%	-5.581%
2021-07-30	77.1000	77.1000	77.1000	77.1000	-0.516%	-5.642%
2021-07-29	77.5000	77.5000	77.5000	77.5000	+0.337%	-6.129%
2021-07-28	77.2400	77.2400	77.2400	77.2400	+0.325%	-5.813%
2021-07-27	76.9900	76.9900	76.9900	76.9900	-0.543%	-5.507%
2021-07-26	77.4100	77.4100	77.4100	77.4100	+0.155%	-6.020%
2021-07-23	77.2900	77.2900	77.2900	77.2900	+1.033%	-5.874%
2021-07-22	76.5000	76.5000	76.5000	76.5000	+0.341%	-4.902%
2021-07-21	76.2400	76.2400	76.2400	76.2400	+1.168%	-4.578%
2021-07-20	75.3600	75.3600	75.3600	75.3600	+1.249%	-3.463%
2021-07-19	74.4300	74.4300	74.4300	74.4300	-1.600%	-2.257%
2021-07-16	75.6400	75.6400	75.6400	75.6400	-0.852%	-3.821%
2021-07-15	76.2900	76.2900	76.2900	76.2900	-0.392%	-4.640%
2021-07-14	76.5900	76.5900	76.5900	76.5900	-0.156%	-5.014%
2021-07-13	76.7100	76.7100	76.7100	76.7100	-0.441%	-5.162%
2021-07-12	77.0500	77.0500	77.0500	77.0500	+0.509%	-5.581%
2021-07-06	76.6600	76.6600	76.6600	76.6600	-0.377%	-5.100%
2021-07-02	76.9500	76.9500	76.9500	76.9500	+0.615%	-5.458%
2021-07-01	76.4800	76.4800	76.4800	76.4800	+0.328%	-4.877%
2021-06-30	76.2300	76.2300	76.2300	76.2300	-0.118%	-4.565%
2021-06-29	76.3200	76.3200	76.3200	76.3200	-0.013%	-4.678%
2021-06-28	76.3300	76.3300	76.3300	76.3300	+0.118%	-4.690%
2021-06-25	76.2400	76.2400	76.2400	76.2400	+0.158%	-4.578%
2021-06-24	76.1200	76.1200	76.1200	76.1200	+0.741%	-4.427%
2021-06-23	75.5600	75.5600	75.5600	75.5600	-0.119%	-3.719%
2021-06-22	75.6500	75.6500	75.6500	75.6500	+0.345%	-3.833%
2021-06-21	75.3900	75.3900	75.3900	75.3900	+1.263%	-3.502%
2021-06-18	74.4500	74.4500	74.4500	74.4500	-1.378%	-2.283%
2021-06-17	75.4900	75.4900	75.4900	75.4900	-0.159%	-3.630%
2021-06-16	75.6100	75.6100	75.6100	75.6100	-3.460%	-3.783%
2021-06-15	78.3200	78.3200	78.3200	78.3200	-0.267%	-7.112%
2021-06-14	78.5300	78.5300	78.5300	78.5300	+0.243%	-7.360%
2021-06-11	78.3400	78.3400	78.3400	78.3400	+0.089%	-7.136%
2021-06-10	78.2700	78.2700	78.2700	78.2700	+0.539%	-7.053%
2021-06-09	77.8500	77.8500	77.8500	77.8500	-0.192%	-6.551%
2021-06-08	78.0000	78.0000	78.0000	78.0000	-0.077%	-6.731%
2021-06-07	78.0600	78.0600	78.0600	78.0600	-0.051%	-6.802%
2021-06-04	78.1000	78.1000	78.1000	78.1000	+0.826%	-6.850%
2021-06-03	77.4600	77.4600	77.4600	77.4600	-0.527%	-6.081%
2021-06-02	77.8700	77.8700	77.8700	77.8700	+0.090%	-6.575%
2021-06-01	77.8000	77.8000	77.8000	77.8000	+0.116%	-6.491%
2021-05-28	77.7100	77.7100	77.7100	77.7100	+0.116%	-6.383%
2021-05-27	77.6200	77.6200	77.6200	77.6200	+0.479%	-6.274%
2021-05-26	77.2500	77.2500	77.2500	77.2500	+0.104%	-5.825%
2021-05-24	77.1700	77.1700	77.1700	77.1700	+0.889%	-5.728%
2021-05-21	76.4900	76.4900	76.4900	76.4900	-0.039%	-4.890%
2021-05-20	76.5200	76.5200	76.5200	76.5200	+1.244%	-4.927%
2021-05-19	75.5800	75.5800	75.5800	75.5800	-0.435%	-3.744%
2021-05-18	75.9100	75.9100	75.9100	75.9100	-0.498%	-4.163%
2021-05-17	76.2900	76.2900	76.2900	76.2900	-0.275%	-4.640%
2021-05-14	76.5000	76.5000	76.5000	76.5000	+1.661%	-4.902%
2021-05-13	75.2500	75.2500	75.2500	75.2500	+0.871%	-3.322%
2021-05-12	74.6000	74.6000	74.6000	74.6000	-1.997%	-2.480%
2021-05-11	76.1200	76.1200	76.1200	76.1200	-0.730%	-4.427%
2021-05-10	76.6800	76.6800	76.6800	76.6800	-1.147%	-5.125%
2021-05-07	77.5700	77.5700	77.5700	77.5700	+1.108%	-6.214%
2021-05-06	76.7200	76.7200	76.7200	76.7200	+0.682%	-5.175%
2021-05-05	76.2000	76.2000	76.2000	76.2000	+0.342%	-4.528%
2021-05-04	75.9400	75.9400	75.9400	75.9400	-0.771%	-4.201%
2021-05-03	76.5300	76.5300	76.5300	76.5300	+0.249%	-4.939%
2021-04-30	76.3400	76.3400	76.3400	76.3400	-0.793%	-4.703%
2021-04-29	76.9500	76.9500	76.9500	76.9500	+0.523%	-5.458%
2021-04-28	76.5500	76.5500	76.5500	76.5500	-0.065%	-4.964%
2021-04-27	76.6000	76.6000	76.6000	76.6000	+0.013%	-5.026%
2021-04-26	76.5900	76.5900	76.5900	76.5900	+0.380%	-5.014%
2021-04-23	76.3000	76.3000	76.3000	76.3000	+1.194%	-4.653%
2021-04-22	75.4000	75.4000	75.4000	75.4000	-0.672%	-3.515%
2021-04-21	75.9100	75.9100	75.9100	75.9100	+0.864%	-4.163%
2021-04-20	75.2600	75.2600	75.2600	75.2600	-1.026%	-3.335%
2021-04-19	76.0400	76.0400	76.0400	76.0400	-0.744%	-4.327%
2021-04-16	76.6100	76.6100	76.6100	76.6100	+0.367%	-5.039%
2021-04-15	76.3300	76.3300	76.3300	76.3300	+1.153%	-4.690%
2021-04-14	75.4600	75.4600	75.4600	75.4600	-0.185%	-3.591%
2021-04-13	75.6000	75.6000	75.6000	75.6000	+0.252%	-3.770%
2021-04-12	75.4100	75.4100	75.4100	75.4100	-0.317%	-3.527%
2021-04-09	75.6500	75.6500	75.6500	75.6500	+0.332%	-3.833%
2021-04-08	75.4000	75.4000	75.4000	75.4000	+0.614%	-3.515%
2021-04-07	74.9400	74.9400	74.9400	74.9400	-0.053%	-2.922%
2021-04-06	74.9800	74.9800	74.9800	74.9800	-0.146%	-2.974%
2021-04-05	75.0900	75.0900	75.0900	75.0900	+1.118%	-3.116%
2021-04-01	74.2600	74.2600	74.2600	74.2600	+1.434%	-2.033%
2021-03-31	73.2100	73.2100	73.2100	73.2100	+0.398%	-0.628%
2021-03-30	72.9200	72.9200	72.9200	72.9200	-0.491%	-0.233%
2021-03-29	73.2800	73.2800	73.2800	73.2800	-0.381%	-0.723%
2021-03-26	73.5600	73.5600	73.5600	73.5600	+1.870%	-1.101%
2021-03-25	72.2100	72.2100	72.2100	72.2100	+0.347%	+0.748%
2021-03-24	71.9600	71.9600	71.9600	71.9600	-0.525%	+1.098%
2021-03-23	72.3400	72.3400	72.3400	72.3400	-1.053%	+0.567%
2021-03-22	73.1100	73.1100	73.1100	73.1100	+0.619%	-0.492%
2021-03-19	72.6600	72.6600	72.6600	72.6600	+0.318%	+0.124%
2021-03-18	72.4300	72.4300	72.4300	72.4300	-1.656%	+0.442%
2021-03-17	73.6500	73.6500	73.6500	73.6500	+0.136%	-1.222%
2021-03-16	73.5500	73.5500	73.5500	73.5500	+0.014%	-1.088%
2021-03-15	73.5400	73.5400	73.5400	73.5400	+0.574%	-1.074%
2021-03-12	73.1200	73.1200	73.1200	73.1200	-0.027%	-0.506%
2021-03-11	73.1400	73.1400	73.1400	73.1400	+1.541%	-0.533%
2021-03-10	72.0300	72.0300	72.0300	72.0300	+0.446%	+1.000%
2021-03-09	71.7100	71.7100	71.7100	71.7100	+1.630%	+1.450%
2021-03-08	70.5600	70.5600	70.5600	70.5600	-0.955%	+3.104%
2021-03-05	71.2400	71.2400	71.2400	71.2400	+1.699%	+2.120%
2021-03-04	70.0500	70.0500	70.0500	70.0500	-1.518%	+3.854%
2021-03-03	71.1300	71.1300	71.1300	71.1300	-1.277%	+2.278%
2021-03-02	72.0500	72.0500	72.0500	72.0500	-0.648%	+0.972%
2021-03-01	72.5200	72.5200	72.5200	72.5200	+2.285%	+0.317%
2021-02-26	70.9000	70.9000	70.9000	70.9000	-0.491%	+2.609%
2021-02-25	71.2500	71.2500	71.2500	71.2500	-2.451%	+2.105%
2021-02-24	73.0400	73.0400	73.0400	73.0400	+0.968%	-0.397%
2021-02-23	72.3400	72.3400	72.3400	72.3400	+0.111%	+0.567%
2021-02-22	72.2600	72.2600	72.2600	72.2600	-0.660%	+0.678%
2021-02-19	72.7400	72.7400	72.7400	72.7400	+0.428%	+0.014%
2021-02-18	72.4300	72.4300	72.4300	72.4300	-0.549%	+0.442%
2021-02-17	72.8300	72.8300	72.8300	72.8300	-0.328%	-0.110%
2021-02-16	73.0700	73.0700	73.0700	73.0700	+0.261%	-0.438%
2021-02-12	72.8800	72.8800	72.8800	72.8800	+0.691%	-0.178%
2021-02-11	72.3800	72.3800	72.3800	72.3800	+0.319%	+0.511%
2021-02-10	72.1500	72.1500	72.1500	72.1500	-0.083%	+0.832%
2021-02-09	72.2100	72.2100	72.2100	72.2100	+0.292%	+0.748%
2021-02-08	72.0000	72.0000	72.0000	72.0000	+0.742%	+1.042%
2021-02-05	71.4700	71.4700	71.4700	71.4700	+0.422%	+1.791%
2021-02-04	71.1700	71.1700	71.1700	71.1700	+0.822%	+2.220%
2021-02-03	70.5900	70.5900	70.5900	70.5900	+0.128%	+3.060%
2021-02-02	70.5000	70.5000	70.5000	70.5000	+1.526%	+3.191%
2021-02-01	69.4400	69.4400	69.4400	69.4400	+1.714%	+4.767%
2021-01-29	68.2700	68.2700	68.2700	68.2700	-1.756%	+6.562%
2021-01-28	69.4900	69.4900	69.4900	69.4900	+1.623%	+4.691%
2021-01-27	68.3800	68.3800	68.3800	68.3800	-2.856%	+6.391%
2021-01-26	70.3900	70.3900	70.3900	70.3900	-0.424%	+3.353%
2021-01-25	70.6900	70.6900	70.6900	70.6900	-0.042%	+2.914%
2021-01-22	70.7200	70.7200	70.7200	70.7200	-0.576%	+2.870%
2021-01-21	71.1300	71.1300	71.1300	71.1300	-0.056%	+2.278%
2021-01-20	71.1700	71.1700	71.1700	71.1700	+1.238%	+2.220%
2021-01-19	70.3000	70.3000	70.3000	70.3000	+0.933%	+3.485%
2021-01-15	69.6500	69.6500	69.6500	69.6500	-0.967%	+4.451%
2021-01-14	70.3300	70.3300	70.3300	70.3300	+0.071%	+3.441%
2021-01-13	70.2800	70.2800	70.2800	70.2800	-0.085%	+3.515%
2021-01-12	70.3400	70.3400	70.3400	70.3400	+0.071%	+3.426%
2021-01-11	70.2900	70.2900	70.2900	70.2900	-0.510%	+3.500%
2021-01-08	70.6500	70.6500	70.6500	70.6500	+0.512%	+2.972%
2021-01-07	70.2900	70.2900	70.2900	70.2900	+1.399%	+3.500%
2021-01-06	69.3200	69.3200	69.3200	69.3200	+0.683%	+4.948%
2021-01-05	68.8500	68.8500	68.8500	68.8500	+0.702%	+5.664%
2021-01-04	68.3700	68.3700	68.3700	68.3700	-0.942%	+6.406%
2020-12-31	69.0200	69.0200	69.0200	69.0200	+0.393%	+5.404%
2020-12-30	68.7500	68.7500	68.7500	68.7500	+0.248%	+5.818%
2020-12-29	68.5800	68.5800	68.5800	68.5800	-0.044%	+6.080%
2020-12-28	68.6100	68.6100	68.6100	68.6100	+0.380%	+6.034%
2020-12-24	68.3500	68.3500	68.3500	68.3500	+0.264%	+6.437%
2020-12-23	68.1700	68.1700	68.1700	68.1700	+0.294%	+6.718%
2020-12-22	67.9700	67.9700	67.9700	67.9700	-0.249%	+7.033%
2020-12-21	68.1400	68.1400	68.1400	68.1400	-0.627%	+6.765%
2020-12-18	68.5700	68.5700	68.5700	68.5700	-0.896%	+6.096%
2020-12-17	69.1900	69.1900	69.1900	69.1900	+0.669%	+5.145%
2020-12-16	68.7300	68.7300	68.7300	68.7300	+0.350%	+5.849%
2020-12-15	68.4900	68.4900	68.4900	68.4900	+0.973%	+6.220%
2020-12-14	67.8300	67.8300	67.8300	67.8300	-0.279%	+7.253%
2020-12-11	68.0200	68.0200	68.0200	68.0200	-0.117%	+6.954%
2020-12-10	68.1000	68.1000	68.1000	68.1000	+0.059%	+6.828%
2020-12-09	68.0600	68.0600	68.0600	68.0600	-0.845%	+6.891%
2020-12-08	68.6400	68.6400	68.6400	68.6400	+0.336%	+5.988%
2020-12-07	68.4100	68.4100	68.4100	68.4100	+0.146%	+6.344%
2020-12-04	68.3100	68.3100	68.3100	68.3100	+1.125%	+6.500%
2020-12-03	67.5500	67.5500	67.5500	67.5500	+0.104%	+7.698%
2020-12-02	67.4800	67.4800	67.4800	67.4800	+0.297%	+7.810%
2020-12-01	67.2800	67.2800	67.2800	67.2800	+1.264%	+8.130%
2020-11-30	66.4400	66.4400	66.4400	66.4400	-0.628%	+9.497%
2020-11-27	66.8600	66.8600	66.8600	66.8600	+0.511%	+8.809%
2020-11-26	66.5200	66.5200	66.5200	66.5200	0.000%	+9.366%
2020-11-25	66.5200	66.5200	66.5200	66.5200	-0.195%	+9.366%
2020-11-24	66.6500	66.6500	66.6500	66.6500	+1.400%	+9.152%
2020-11-23	65.7300	65.7300	65.7300	65.7300	+0.551%	+10.680%
2020-11-20	65.3700	65.3700	65.3700	65.3700	-0.335%	+11.290%
2020-11-19	65.5900	65.5900	65.5900	65.5900	+0.306%	+10.916%
2020-11-18	65.3900	65.3900	65.3900	65.3900	-0.909%	+11.256%
2020-11-17	65.9900	65.9900	65.9900	65.9900	-0.362%	+10.244%
2020-11-16	66.2300	66.2300	66.2300	66.2300	+1.161%	+9.844%
2020-11-13	65.4700	65.4700	65.4700	65.4700	+1.253%	+11.120%
2020-11-12	64.6600	64.6600	64.6600	64.6600	-0.828%	+12.512%
2020-11-11	65.2000	65.2000	65.2000	65.2000	+0.835%	+11.580%
2020-11-10	64.6600	64.6600	64.6600	64.6600	-0.093%	+12.512%
2020-11-09	64.7200	64.7200	64.7200	64.7200	+0.873%	+12.407%
2020-11-06	64.1600	64.1600	64.1600	64.1600	+0.031%	+13.388%
2020-11-05	64.1400	64.1400	64.1400	64.1400	+2.069%	+13.424%
2020-11-04	62.8400	62.8400	62.8400	62.8400	+2.445%	+15.770%
2020-11-03	61.3400	61.3400	61.3400	61.3400	+1.995%	+18.601%
2020-11-02	60.1400	60.1400	60.1400	60.1400	+1.042%	+20.968%
2020-10-30	59.5200	59.5200	59.5200	59.5200	-1.080%	+22.228%
2020-10-29	60.1700	60.1700	60.1700	60.1700	+0.990%	+20.907%
2020-10-28	59.5800	59.5800	59.5800	59.5800	-3.279%	+22.105%
2020-10-27	61.6000	61.6000	61.6000	61.6000	-0.469%	+18.101%
2020-10-26	61.8900	61.8900	61.8900	61.8900	-1.777%	+17.547%
2020-10-23	63.0100	63.0100	63.0100	63.0100	+0.478%	+15.458%
2020-10-22	62.7100	62.7100	62.7100	62.7100	+0.400%	+16.010%
2020-10-21	62.4600	62.4600	62.4600	62.4600	-0.271%	+16.475%
2020-10-20	62.6300	62.6300	62.6300	62.6300	+0.208%	+16.158%
2020-10-19	62.5000	62.5000	62.5000	62.5000	-1.279%	+16.400%
2020-10-16	63.3100	63.3100	63.3100	63.3100	+0.095%	+14.911%
2020-10-15	63.2500	63.2500	63.2500	63.2500	-0.425%	+15.020%
2020-10-14	63.5200	63.5200	63.5200	63.5200	-0.610%	+14.531%
2020-10-13	63.9100	63.9100	63.9100	63.9100	-0.312%	+13.832%
2020-10-12	64.1100	64.1100	64.1100	64.1100	+1.168%	+13.477%
2020-10-09	63.3700	63.3700	63.3700	63.3700	+0.859%	+14.802%
2020-10-08	62.8300	62.8300	62.8300	62.8300	+0.738%	+15.789%
2020-10-07	62.3700	62.3700	62.3700	62.3700	+1.663%	+16.643%
2020-10-06	61.3500	61.3500	61.3500	61.3500	-1.255%	+18.582%
2020-10-05	62.1300	62.1300	62.1300	62.1300	+1.869%	+17.093%

.dark-mode .hskVFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hskVFz{ color: #333333; background-color: white; border: 2px solid #333333; }CFNAXFUNDAMENTAL INVESTORS CLASS 529-A SHARESmf NASDAQ

CFNAX
FUNDAMENTAL INVESTORS CLASS 529-A SHARES
mf NASDAQ