Dark

CFNFX
FUNDAMENTAL INVESTORS CLASS 529-F-1 SHARES
mf NASDAQ

Inactive

Mar 29, 2022

72.67USD+1.722%(+1.23)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	72.6700	72.6700	72.6700	72.6700	+1.722%	0.000%
2022-03-25	71.4400	71.4400	71.4400	71.4400	+0.196%	+1.722%
2022-03-24	71.3000	71.3000	71.3000	71.3000	+1.350%	+1.921%
2022-03-23	70.3500	70.3500	70.3500	70.3500	-1.332%	+3.298%
2022-03-22	71.3000	71.3000	71.3000	71.3000	+1.020%	+1.921%
2022-03-21	70.5800	70.5800	70.5800	70.5800	-0.353%	+2.961%
2022-03-18	70.8300	70.8300	70.8300	70.8300	+1.215%	+2.598%
2022-03-17	69.9800	69.9800	69.9800	69.9800	+1.479%	+3.844%
2022-03-16	68.9600	68.9600	68.9600	68.9600	+2.224%	+5.380%
2022-03-15	67.4600	67.4600	67.4600	67.4600	+1.842%	+7.723%
2022-03-14	66.2400	66.2400	66.2400	66.2400	-0.927%	+9.707%
2022-03-11	66.8600	66.8600	66.8600	66.8600	-1.386%	+8.690%
2022-03-10	67.8000	67.8000	67.8000	67.8000	-0.397%	+7.183%
2022-03-09	68.0700	68.0700	68.0700	68.0700	+2.840%	+6.758%
2022-03-08	66.1900	66.1900	66.1900	66.1900	-0.391%	+9.790%
2022-03-07	66.4500	66.4500	66.4500	66.4500	-3.247%	+9.360%
2022-03-04	68.6800	68.6800	68.6800	68.6800	-1.080%	+5.810%
2022-03-03	69.4300	69.4300	69.4300	69.4300	-0.942%	+4.667%
2022-03-02	70.0900	70.0900	70.0900	70.0900	+1.831%	+3.681%
2022-03-01	68.8300	68.8300	68.8300	68.8300	-1.531%	+5.579%
2022-02-28	69.9000	69.9000	69.9000	69.9000	-0.271%	+3.963%
2022-02-25	70.0900	70.0900	70.0900	70.0900	+2.381%	+3.681%
2022-02-24	68.4600	68.4600	68.4600	68.4600	+0.736%	+6.150%
2022-02-23	67.9600	67.9600	67.9600	67.9600	-1.536%	+6.931%
2022-02-22	69.0200	69.0200	69.0200	69.0200	-1.132%	+5.288%
2022-02-18	69.8100	69.8100	69.8100	69.8100	-0.796%	+4.097%
2022-02-17	70.3700	70.3700	70.3700	70.3700	-1.882%	+3.268%
2022-02-16	71.7200	71.7200	71.7200	71.7200	+0.126%	+1.325%
2022-02-15	71.6300	71.6300	71.6300	71.6300	+1.733%	+1.452%
2022-02-14	70.4100	70.4100	70.4100	70.4100	-0.438%	+3.210%
2022-02-11	70.7200	70.7200	70.7200	70.7200	-1.532%	+2.757%
2022-02-10	71.8200	71.8200	71.8200	71.8200	-1.292%	+1.184%
2022-02-09	72.7600	72.7600	72.7600	72.7600	+1.734%	-0.124%
2022-02-08	71.5200	71.5200	71.5200	71.5200	+0.846%	+1.608%
2022-02-07	70.9200	70.9200	70.9200	70.9200	-0.225%	+2.468%
2022-02-04	71.0800	71.0800	71.0800	71.0800	+0.594%	+2.237%
2022-02-03	70.6600	70.6600	70.6600	70.6600	-2.686%	+2.845%
2022-02-02	72.6100	72.6100	72.6100	72.6100	+0.763%	+0.083%
2022-02-01	72.0600	72.0600	72.0600	72.0600	+0.882%	+0.847%
2022-01-31	71.4300	71.4300	71.4300	71.4300	+1.985%	+1.736%
2022-01-28	70.0400	70.0400	70.0400	70.0400	+1.788%	+3.755%
2022-01-27	68.8100	68.8100	68.8100	68.8100	-0.348%	+5.610%
2022-01-26	69.0500	69.0500	69.0500	69.0500	-0.159%	+5.243%
2022-01-25	69.1600	69.1600	69.1600	69.1600	-1.214%	+5.075%
2022-01-24	70.0100	70.0100	70.0100	70.0100	+0.157%	+3.799%
2022-01-21	69.9000	69.9000	69.9000	69.9000	-2.101%	+3.963%
2022-01-20	71.4000	71.4000	71.4000	71.4000	-0.875%	+1.779%
2022-01-19	72.0300	72.0300	72.0300	72.0300	-0.580%	+0.889%
2022-01-18	72.4500	72.4500	72.4500	72.4500	-1.949%	+0.304%
2022-01-14	73.8900	73.8900	73.8900	73.8900	+0.136%	-1.651%
2022-01-13	73.7900	73.7900	73.7900	73.7900	-1.284%	-1.518%
2022-01-12	74.7500	74.7500	74.7500	74.7500	+0.336%	-2.783%
2022-01-11	74.5000	74.5000	74.5000	74.5000	+1.127%	-2.456%
2022-01-10	73.6700	73.6700	73.6700	73.6700	-0.244%	-1.357%
2022-01-07	73.8500	73.8500	73.8500	73.8500	-0.378%	-1.598%
2022-01-06	74.1300	74.1300	74.1300	74.1300	+0.027%	-1.970%
2022-01-05	74.1100	74.1100	74.1100	74.1100	-2.010%	-1.943%
2022-01-04	75.6300	75.6300	75.6300	75.6300	-0.158%	-3.914%
2022-01-03	75.7500	75.7500	75.7500	75.7500	+0.026%	-4.066%
2021-12-31	75.7300	75.7300	75.7300	75.7300	-0.158%	-4.041%
2021-12-30	75.8500	75.8500	75.8500	75.8500	-0.079%	-4.192%
2021-12-29	75.9100	75.9100	75.9100	75.9100	+0.053%	-4.268%
2021-12-28	75.8700	75.8700	75.8700	75.8700	-0.197%	-4.218%
2021-12-27	76.0200	76.0200	76.0200	76.0200	+1.131%	-4.407%
2021-12-23	75.1700	75.1700	75.1700	75.1700	+0.764%	-3.326%
2021-12-22	74.6000	74.6000	74.6000	74.6000	+0.688%	-2.587%
2021-12-21	74.0900	74.0900	74.0900	74.0900	+1.912%	-1.917%
2021-12-20	72.7000	72.7000	72.7000	72.7000	-0.913%	-0.041%
2021-12-17	73.3700	73.3700	73.3700	73.3700	-7.629%	-0.954%
2021-12-16	79.4300	79.4300	79.4300	79.4300	-0.650%	-8.511%
2021-12-15	79.9500	79.9500	79.9500	79.9500	+1.550%	-9.106%
2021-12-14	78.7300	78.7300	78.7300	78.7300	-0.644%	-7.697%
2021-12-13	79.2400	79.2400	79.2400	79.2400	-0.826%	-8.291%
2021-12-10	79.9000	79.9000	79.9000	79.9000	+0.909%	-9.049%
2021-12-09	79.1800	79.1800	79.1800	79.1800	-0.827%	-8.222%
2021-12-08	79.8400	79.8400	79.8400	79.8400	+0.276%	-8.980%
2021-12-07	79.6200	79.6200	79.6200	79.6200	+1.972%	-8.729%
2021-12-06	78.0800	78.0800	78.0800	78.0800	+1.088%	-6.929%
2021-12-03	77.2400	77.2400	77.2400	77.2400	-0.656%	-5.917%
2021-12-02	77.7500	77.7500	77.7500	77.7500	+1.171%	-6.534%
2021-12-01	76.8500	76.8500	76.8500	76.8500	-0.966%	-5.439%
2021-11-30	77.6000	77.6000	77.6000	77.6000	-2.070%	-6.353%
2021-11-29	79.2400	79.2400	79.2400	79.2400	+1.033%	-8.291%
2021-11-26	78.4300	78.4300	78.4300	78.4300	-2.219%	-7.344%
2021-11-24	80.2100	80.2100	80.2100	80.2100	+0.288%	-9.400%
2021-11-23	79.9800	79.9800	79.9800	79.9800	+0.100%	-9.140%
2021-11-22	79.9000	79.9000	79.9000	79.9000	-0.770%	-9.049%
2021-11-19	80.5200	80.5200	80.5200	80.5200	-0.715%	-9.749%
2021-11-18	81.1000	81.1000	81.1000	81.1000	0.000%	-10.395%
2021-11-17	81.1000	81.1000	81.1000	81.1000	-0.332%	-10.395%
2021-11-16	81.3700	81.3700	81.3700	81.3700	+0.074%	-10.692%
2021-11-15	81.3100	81.3100	81.3100	81.3100	+0.148%	-10.626%
2021-11-12	81.1900	81.1900	81.1900	81.1900	+0.732%	-10.494%
2021-11-11	80.6000	80.6000	80.6000	80.6000	+0.199%	-9.839%
2021-11-10	80.4400	80.4400	80.4400	80.4400	-0.936%	-9.659%
2021-11-09	81.2000	81.2000	81.2000	81.2000	+0.086%	-10.505%
2021-11-08	81.1300	81.1300	81.1300	81.1300	+0.185%	-10.428%
2021-11-05	80.9800	80.9800	80.9800	80.9800	+0.496%	-10.262%
2021-11-04	80.5800	80.5800	80.5800	80.5800	+0.149%	-9.816%
2021-11-03	80.4600	80.4600	80.4600	80.4600	+0.613%	-9.682%
2021-11-02	79.9700	79.9700	79.9700	79.9700	+0.440%	-9.128%
2021-11-01	79.6200	79.6200	79.6200	79.6200	+0.176%	-8.729%
2021-10-29	79.4800	79.4800	79.4800	79.4800	-0.163%	-8.568%
2021-10-28	79.6100	79.6100	79.6100	79.6100	+0.823%	-8.717%
2021-10-27	78.9600	78.9600	78.9600	78.9600	-0.767%	-7.966%
2021-10-26	79.5700	79.5700	79.5700	79.5700	+0.101%	-8.672%
2021-10-25	79.4900	79.4900	79.4900	79.4900	+0.164%	-8.580%
2021-10-22	79.3600	79.3600	79.3600	79.3600	-0.050%	-8.430%
2021-10-21	79.4000	79.4000	79.4000	79.4000	+0.354%	-8.476%
2021-10-20	79.1200	79.1200	79.1200	79.1200	+0.419%	-8.152%
2021-10-19	78.7900	78.7900	78.7900	78.7900	+0.832%	-7.767%
2021-10-18	78.1400	78.1400	78.1400	78.1400	+0.128%	-7.000%
2021-10-15	78.0400	78.0400	78.0400	78.0400	+0.606%	-6.881%
2021-10-14	77.5700	77.5700	77.5700	77.5700	+1.664%	-6.317%
2021-10-13	76.3000	76.3000	76.3000	76.3000	+0.660%	-4.758%
2021-10-12	75.8000	75.8000	75.8000	75.8000	-0.184%	-4.129%
2021-10-11	75.9400	75.9400	75.9400	75.9400	-0.706%	-4.306%
2021-10-08	76.4800	76.4800	76.4800	76.4800	-0.170%	-4.982%
2021-10-07	76.6100	76.6100	76.6100	76.6100	+0.935%	-5.143%
2021-10-06	75.9000	75.9000	75.9000	75.9000	+0.238%	-4.256%
2021-10-05	75.7200	75.7200	75.7200	75.7200	+1.108%	-4.028%
2021-10-04	74.8900	74.8900	74.8900	74.8900	-1.331%	-2.964%
2021-10-01	75.9000	75.9000	75.9000	75.9000	+1.092%	-4.256%
2021-09-30	75.0800	75.0800	75.0800	75.0800	-1.015%	-3.210%
2021-09-29	75.8500	75.8500	75.8500	75.8500	+0.053%	-4.192%
2021-09-28	75.8100	75.8100	75.8100	75.8100	-2.231%	-4.142%
2021-09-27	77.5400	77.5400	77.5400	77.5400	-0.193%	-6.281%
2021-09-24	77.6900	77.6900	77.6900	77.6900	-0.064%	-6.462%
2021-09-23	77.7400	77.7400	77.7400	77.7400	+1.040%	-6.522%
2021-09-22	76.9400	76.9400	76.9400	76.9400	+0.760%	-5.550%
2021-09-21	76.3600	76.3600	76.3600	76.3600	+0.157%	-4.832%
2021-09-20	76.2400	76.2400	76.2400	76.2400	-1.816%	-4.683%
2021-09-17	77.6500	77.6500	77.6500	77.6500	-0.678%	-6.413%
2021-09-16	78.1800	78.1800	78.1800	78.1800	-0.153%	-7.048%
2021-09-15	78.3000	78.3000	78.3000	78.3000	+0.552%	-7.190%
2021-09-14	77.8700	77.8700	77.8700	77.8700	-0.575%	-6.678%
2021-09-13	78.3200	78.3200	78.3200	78.3200	+0.295%	-7.214%
2021-09-10	78.0900	78.0900	78.0900	78.0900	-0.408%	-6.941%
2021-09-09	78.4100	78.4100	78.4100	78.4100	-0.432%	-7.320%
2021-09-08	78.7500	78.7500	78.7500	78.7500	-0.468%	-7.721%
2021-09-07	79.1200	79.1200	79.1200	79.1200	-0.453%	-8.152%
2021-09-03	79.4800	79.4800	79.4800	79.4800	+0.063%	-8.568%
2021-09-02	79.4300	79.4300	79.4300	79.4300	+0.443%	-8.511%
2021-09-01	79.0800	79.0800	79.0800	79.0800	+0.228%	-8.106%
2021-08-31	78.9000	78.9000	78.9000	78.9000	-0.051%	-7.896%
2021-08-30	78.9400	78.9400	78.9400	78.9400	+0.190%	-7.943%
2021-08-27	78.7900	78.7900	78.7900	78.7900	+1.104%	-7.767%
2021-08-26	77.9300	77.9300	77.9300	77.9300	-0.511%	-6.750%
2021-08-25	78.3300	78.3300	78.3300	78.3300	+0.359%	-7.226%
2021-08-24	78.0500	78.0500	78.0500	78.0500	+0.257%	-6.893%
2021-08-23	77.8500	77.8500	77.8500	77.8500	+0.973%	-6.654%
2021-08-20	77.1000	77.1000	77.1000	77.1000	+0.666%	-5.746%
2021-08-19	76.5900	76.5900	76.5900	76.5900	-0.234%	-5.118%
2021-08-18	76.7700	76.7700	76.7700	76.7700	-0.955%	-5.341%
2021-08-17	77.5100	77.5100	77.5100	77.5100	-0.615%	-6.244%
2021-08-16	77.9900	77.9900	77.9900	77.9900	-0.064%	-6.821%
2021-08-13	78.0400	78.0400	78.0400	78.0400	+0.308%	-6.881%
2021-08-12	77.8000	77.8000	77.8000	77.8000	-0.064%	-6.594%
2021-08-11	77.8500	77.8500	77.8500	77.8500	+0.154%	-6.654%
2021-08-10	77.7300	77.7300	77.7300	77.7300	+0.142%	-6.510%
2021-08-09	77.6200	77.6200	77.6200	77.6200	-0.039%	-6.377%
2021-08-06	77.6500	77.6500	77.6500	77.6500	-0.013%	-6.413%
2021-08-05	77.6600	77.6600	77.6600	77.6600	+0.414%	-6.425%
2021-08-04	77.3400	77.3400	77.3400	77.3400	-0.168%	-6.038%
2021-08-03	77.4700	77.4700	77.4700	77.4700	+0.637%	-6.196%
2021-08-02	76.9800	76.9800	76.9800	76.9800	-0.065%	-5.599%
2021-07-30	77.0300	77.0300	77.0300	77.0300	-0.517%	-5.660%
2021-07-29	77.4300	77.4300	77.4300	77.4300	+0.337%	-6.147%
2021-07-28	77.1700	77.1700	77.1700	77.1700	+0.325%	-5.831%
2021-07-27	76.9200	76.9200	76.9200	76.9200	-0.543%	-5.525%
2021-07-26	77.3400	77.3400	77.3400	77.3400	+0.155%	-6.038%
2021-07-23	77.2200	77.2200	77.2200	77.2200	+1.034%	-5.892%
2021-07-22	76.4300	76.4300	76.4300	76.4300	+0.341%	-4.920%
2021-07-21	76.1700	76.1700	76.1700	76.1700	+1.169%	-4.595%
2021-07-20	75.2900	75.2900	75.2900	75.2900	+1.251%	-3.480%
2021-07-19	74.3600	74.3600	74.3600	74.3600	-1.601%	-2.273%
2021-07-16	75.5700	75.5700	75.5700	75.5700	-0.853%	-3.838%
2021-07-15	76.2200	76.2200	76.2200	76.2200	-0.379%	-4.658%
2021-07-14	76.5100	76.5100	76.5100	76.5100	-0.170%	-5.019%
2021-07-13	76.6400	76.6400	76.6400	76.6400	-0.429%	-5.180%
2021-07-12	76.9700	76.9700	76.9700	76.9700	+0.509%	-5.587%
2021-07-06	76.5800	76.5800	76.5800	76.5800	-0.377%	-5.106%
2021-07-02	76.8700	76.8700	76.8700	76.8700	+0.615%	-5.464%
2021-07-01	76.4000	76.4000	76.4000	76.4000	+0.328%	-4.882%
2021-06-30	76.1500	76.1500	76.1500	76.1500	-0.118%	-4.570%
2021-06-29	76.2400	76.2400	76.2400	76.2400	-0.013%	-4.683%
2021-06-28	76.2500	76.2500	76.2500	76.2500	+0.118%	-4.695%
2021-06-25	76.1600	76.1600	76.1600	76.1600	+0.158%	-4.582%
2021-06-24	76.0400	76.0400	76.0400	76.0400	+0.742%	-4.432%
2021-06-23	75.4800	75.4800	75.4800	75.4800	-0.119%	-3.723%
2021-06-22	75.5700	75.5700	75.5700	75.5700	+0.345%	-3.838%
2021-06-21	75.3100	75.3100	75.3100	75.3100	+1.264%	-3.506%
2021-06-18	74.3700	74.3700	74.3700	74.3700	-1.379%	-2.286%
2021-06-17	75.4100	75.4100	75.4100	75.4100	-0.159%	-3.633%
2021-06-16	75.5300	75.5300	75.5300	75.5300	-3.501%	-3.787%
2021-06-15	78.2700	78.2700	78.2700	78.2700	-0.268%	-7.155%
2021-06-14	78.4800	78.4800	78.4800	78.4800	+0.243%	-7.403%
2021-06-11	78.2900	78.2900	78.2900	78.2900	+0.089%	-7.178%
2021-06-10	78.2200	78.2200	78.2200	78.2200	+0.540%	-7.095%
2021-06-09	77.8000	77.8000	77.8000	77.8000	-0.180%	-6.594%
2021-06-08	77.9400	77.9400	77.9400	77.9400	-0.090%	-6.762%
2021-06-07	78.0100	78.0100	78.0100	78.0100	-0.051%	-6.845%
2021-06-04	78.0500	78.0500	78.0500	78.0500	+0.827%	-6.893%
2021-06-03	77.4100	77.4100	77.4100	77.4100	-0.527%	-6.123%
2021-06-02	77.8200	77.8200	77.8200	77.8200	+0.090%	-6.618%
2021-06-01	77.7500	77.7500	77.7500	77.7500	+0.129%	-6.534%
2021-05-28	77.6500	77.6500	77.6500	77.6500	+0.116%	-6.413%
2021-05-27	77.5600	77.5600	77.5600	77.5600	+0.479%	-6.305%
2021-05-26	77.1900	77.1900	77.1900	77.1900	+0.104%	-5.856%
2021-05-24	77.1100	77.1100	77.1100	77.1100	+0.890%	-5.758%
2021-05-21	76.4300	76.4300	76.4300	76.4300	-0.039%	-4.920%
2021-05-20	76.4600	76.4600	76.4600	76.4600	+1.245%	-4.957%
2021-05-19	75.5200	75.5200	75.5200	75.5200	-0.435%	-3.774%
2021-05-18	75.8500	75.8500	75.8500	75.8500	-0.498%	-4.192%
2021-05-17	76.2300	76.2300	76.2300	76.2300	-0.275%	-4.670%
2021-05-14	76.4400	76.4400	76.4400	76.4400	+1.676%	-4.932%
2021-05-13	75.1800	75.1800	75.1800	75.1800	+0.859%	-3.339%
2021-05-12	74.5400	74.5400	74.5400	74.5400	-1.998%	-2.509%
2021-05-11	76.0600	76.0600	76.0600	76.0600	-0.718%	-4.457%
2021-05-10	76.6100	76.6100	76.6100	76.6100	-1.148%	-5.143%
2021-05-07	77.5000	77.5000	77.5000	77.5000	+1.109%	-6.232%
2021-05-06	76.6500	76.6500	76.6500	76.6500	+0.670%	-5.192%
2021-05-05	76.1400	76.1400	76.1400	76.1400	+0.356%	-4.557%
2021-05-04	75.8700	75.8700	75.8700	75.8700	-0.772%	-4.218%
2021-05-03	76.4600	76.4600	76.4600	76.4600	+0.249%	-4.957%
2021-04-30	76.2700	76.2700	76.2700	76.2700	-0.793%	-4.720%
2021-04-29	76.8800	76.8800	76.8800	76.8800	+0.523%	-5.476%
2021-04-28	76.4800	76.4800	76.4800	76.4800	-0.065%	-4.982%
2021-04-27	76.5300	76.5300	76.5300	76.5300	+0.013%	-5.044%
2021-04-26	76.5200	76.5200	76.5200	76.5200	+0.380%	-5.031%
2021-04-23	76.2300	76.2300	76.2300	76.2300	+1.181%	-4.670%
2021-04-22	75.3400	75.3400	75.3400	75.3400	-0.659%	-3.544%
2021-04-21	75.8400	75.8400	75.8400	75.8400	+0.864%	-4.180%
2021-04-20	75.1900	75.1900	75.1900	75.1900	-1.027%	-3.352%
2021-04-19	75.9700	75.9700	75.9700	75.9700	-0.745%	-4.344%
2021-04-16	76.5400	76.5400	76.5400	76.5400	+0.367%	-5.056%
2021-04-15	76.2600	76.2600	76.2600	76.2600	+1.167%	-4.708%
2021-04-14	75.3800	75.3800	75.3800	75.3800	-0.199%	-3.595%
2021-04-13	75.5300	75.5300	75.5300	75.5300	+0.252%	-3.787%
2021-04-12	75.3400	75.3400	75.3400	75.3400	-0.304%	-3.544%
2021-04-09	75.5700	75.5700	75.5700	75.5700	+0.319%	-3.838%
2021-04-08	75.3300	75.3300	75.3300	75.3300	+0.614%	-3.531%
2021-04-07	74.8700	74.8700	74.8700	74.8700	-0.040%	-2.938%
2021-04-06	74.9000	74.9000	74.9000	74.9000	-0.160%	-2.977%
2021-04-05	75.0200	75.0200	75.0200	75.0200	+1.132%	-3.132%
2021-04-01	74.1800	74.1800	74.1800	74.1800	+1.422%	-2.036%
2021-03-31	73.1400	73.1400	73.1400	73.1400	+0.412%	-0.643%
2021-03-30	72.8400	72.8400	72.8400	72.8400	-0.492%	-0.233%
2021-03-29	73.2000	73.2000	73.2000	73.2000	-0.395%	-0.724%
2021-03-26	73.4900	73.4900	73.4900	73.4900	+1.871%	-1.116%
2021-03-25	72.1400	72.1400	72.1400	72.1400	+0.348%	+0.735%
2021-03-24	71.8900	71.8900	71.8900	71.8900	-0.526%	+1.085%
2021-03-23	72.2700	72.2700	72.2700	72.2700	-1.054%	+0.553%
2021-03-22	73.0400	73.0400	73.0400	73.0400	+0.634%	-0.507%
2021-03-19	72.5800	72.5800	72.5800	72.5800	+0.318%	+0.124%
2021-03-18	72.3500	72.3500	72.3500	72.3500	-1.658%	+0.442%
2021-03-17	73.5700	73.5700	73.5700	73.5700	+0.082%	-1.223%
2021-03-16	73.5100	73.5100	73.5100	73.5100	+0.014%	-1.143%
2021-03-15	73.5000	73.5000	73.5000	73.5000	+0.588%	-1.129%
2021-03-12	73.0700	73.0700	73.0700	73.0700	-0.041%	-0.547%
2021-03-11	73.1000	73.1000	73.1000	73.1000	+1.556%	-0.588%
2021-03-10	71.9800	71.9800	71.9800	71.9800	+0.433%	+0.959%
2021-03-09	71.6700	71.6700	71.6700	71.6700	+1.631%	+1.395%
2021-03-08	70.5200	70.5200	70.5200	70.5200	-0.941%	+3.049%
2021-03-05	71.1900	71.1900	71.1900	71.1900	+1.700%	+2.079%
2021-03-04	70.0000	70.0000	70.0000	70.0000	-1.533%	+3.814%
2021-03-03	71.0900	71.0900	71.0900	71.0900	-1.264%	+2.223%
2021-03-02	72.0000	72.0000	72.0000	72.0000	-0.649%	+0.931%
2021-03-01	72.4700	72.4700	72.4700	72.4700	+2.272%	+0.276%
2021-02-26	70.8600	70.8600	70.8600	70.8600	-0.492%	+2.554%
2021-02-25	71.2100	71.2100	71.2100	71.2100	-2.439%	+2.050%
2021-02-24	72.9900	72.9900	72.9900	72.9900	+0.968%	-0.438%
2021-02-23	72.2900	72.2900	72.2900	72.2900	+0.097%	+0.526%
2021-02-22	72.2200	72.2200	72.2200	72.2200	-0.647%	+0.623%
2021-02-19	72.6900	72.6900	72.6900	72.6900	+0.428%	-0.028%
2021-02-18	72.3800	72.3800	72.3800	72.3800	-0.563%	+0.401%
2021-02-17	72.7900	72.7900	72.7900	72.7900	-0.315%	-0.165%
2021-02-16	73.0200	73.0200	73.0200	73.0200	+0.261%	-0.479%
2021-02-12	72.8300	72.8300	72.8300	72.8300	+0.691%	-0.220%
2021-02-11	72.3300	72.3300	72.3300	72.3300	+0.319%	+0.470%
2021-02-10	72.1000	72.1000	72.1000	72.1000	-0.083%	+0.791%
2021-02-09	72.1600	72.1600	72.1600	72.1600	+0.292%	+0.707%
2021-02-08	71.9500	71.9500	71.9500	71.9500	+0.756%	+1.001%
2021-02-05	71.4100	71.4100	71.4100	71.4100	+0.408%	+1.764%
2021-02-04	71.1200	71.1200	71.1200	71.1200	+0.837%	+2.179%
2021-02-03	70.5300	70.5300	70.5300	70.5300	+0.114%	+3.034%
2021-02-02	70.4500	70.4500	70.4500	70.4500	+1.528%	+3.151%
2021-02-01	69.3900	69.3900	69.3900	69.3900	+1.730%	+4.727%
2021-01-29	68.2100	68.2100	68.2100	68.2100	-1.757%	+6.539%
2021-01-28	69.4300	69.4300	69.4300	69.4300	+1.610%	+4.667%
2021-01-27	68.3300	68.3300	68.3300	68.3300	-2.844%	+6.352%
2021-01-26	70.3300	70.3300	70.3300	70.3300	-0.425%	+3.327%
2021-01-25	70.6300	70.6300	70.6300	70.6300	-0.042%	+2.888%
2021-01-22	70.6600	70.6600	70.6600	70.6600	-0.577%	+2.845%
2021-01-21	71.0700	71.0700	71.0700	71.0700	-0.056%	+2.251%
2021-01-20	71.1100	71.1100	71.1100	71.1100	+1.239%	+2.194%
2021-01-19	70.2400	70.2400	70.2400	70.2400	+0.934%	+3.460%
2021-01-15	69.5900	69.5900	69.5900	69.5900	-0.968%	+4.426%
2021-01-14	70.2700	70.2700	70.2700	70.2700	+0.071%	+3.415%
2021-01-13	70.2200	70.2200	70.2200	70.2200	-0.071%	+3.489%
2021-01-12	70.2700	70.2700	70.2700	70.2700	+0.057%	+3.415%
2021-01-11	70.2300	70.2300	70.2300	70.2300	-0.496%	+3.474%
2021-01-08	70.5800	70.5800	70.5800	70.5800	+0.513%	+2.961%
2021-01-07	70.2200	70.2200	70.2200	70.2200	+1.401%	+3.489%
2021-01-06	69.2500	69.2500	69.2500	69.2500	+0.683%	+4.939%
2021-01-05	68.7800	68.7800	68.7800	68.7800	+0.703%	+5.656%
2021-01-04	68.3000	68.3000	68.3000	68.3000	-0.943%	+6.398%
2020-12-31	68.9500	68.9500	68.9500	68.9500	+0.393%	+5.395%
2020-12-30	68.6800	68.6800	68.6800	68.6800	+0.248%	+5.810%
2020-12-29	68.5100	68.5100	68.5100	68.5100	-0.044%	+6.072%
2020-12-28	68.5400	68.5400	68.5400	68.5400	+0.381%	+6.026%
2020-12-24	68.2800	68.2800	68.2800	68.2800	+0.264%	+6.429%
2020-12-23	68.1000	68.1000	68.1000	68.1000	+0.295%	+6.711%
2020-12-22	67.9000	67.9000	67.9000	67.9000	-0.250%	+7.025%
2020-12-21	68.0700	68.0700	68.0700	68.0700	-0.628%	+6.758%
2020-12-18	68.5000	68.5000	68.5000	68.5000	-0.940%	+6.088%
2020-12-17	69.1500	69.1500	69.1500	69.1500	+0.655%	+5.090%
2020-12-16	68.7000	68.7000	68.7000	68.7000	+0.365%	+5.779%
2020-12-15	68.4500	68.4500	68.4500	68.4500	+0.974%	+6.165%
2020-12-14	67.7900	67.7900	67.7900	67.7900	-0.279%	+7.199%
2020-12-11	67.9800	67.9800	67.9800	67.9800	-0.118%	+6.899%
2020-12-10	68.0600	68.0600	68.0600	68.0600	+0.059%	+6.773%
2020-12-09	68.0200	68.0200	68.0200	68.0200	-0.845%	+6.836%
2020-12-08	68.6000	68.6000	68.6000	68.6000	+0.336%	+5.933%
2020-12-07	68.3700	68.3700	68.3700	68.3700	+0.146%	+6.289%
2020-12-04	68.2700	68.2700	68.2700	68.2700	+1.126%	+6.445%
2020-12-03	67.5100	67.5100	67.5100	67.5100	+0.104%	+7.643%
2020-12-02	67.4400	67.4400	67.4400	67.4400	+0.297%	+7.755%
2020-12-01	67.2400	67.2400	67.2400	67.2400	+1.265%	+8.076%
2020-11-30	66.4000	66.4000	66.4000	66.4000	-0.629%	+9.443%
2020-11-27	66.8200	66.8200	66.8200	66.8200	+0.511%	+8.755%
2020-11-26	66.4800	66.4800	66.4800	66.4800	0.000%	+9.311%
2020-11-25	66.4800	66.4800	66.4800	66.4800	-0.195%	+9.311%
2020-11-24	66.6100	66.6100	66.6100	66.6100	+1.401%	+9.098%
2020-11-23	65.6900	65.6900	65.6900	65.6900	+0.551%	+10.626%
2020-11-20	65.3300	65.3300	65.3300	65.3300	-0.336%	+11.235%
2020-11-19	65.5500	65.5500	65.5500	65.5500	+0.306%	+10.862%
2020-11-18	65.3500	65.3500	65.3500	65.3500	-0.910%	+11.201%
2020-11-17	65.9500	65.9500	65.9500	65.9500	-0.348%	+10.190%
2020-11-16	66.1800	66.1800	66.1800	66.1800	+1.162%	+9.807%
2020-11-13	65.4200	65.4200	65.4200	65.4200	+1.238%	+11.082%
2020-11-12	64.6200	64.6200	64.6200	64.6200	-0.829%	+12.457%
2020-11-11	65.1600	65.1600	65.1600	65.1600	+0.836%	+11.525%
2020-11-10	64.6200	64.6200	64.6200	64.6200	-0.077%	+12.457%
2020-11-09	64.6700	64.6700	64.6700	64.6700	+0.858%	+12.370%
2020-11-06	64.1200	64.1200	64.1200	64.1200	+0.047%	+13.334%
2020-11-05	64.0900	64.0900	64.0900	64.0900	+2.054%	+13.387%
2020-11-04	62.8000	62.8000	62.8000	62.8000	+2.497%	+15.717%
2020-11-03	61.2700	61.2700	61.2700	61.2700	+2.015%	+18.606%
2020-11-02	60.0600	60.0600	60.0600	60.0600	+1.026%	+20.996%
2020-10-30	59.4500	59.4500	59.4500	59.4500	-1.082%	+22.237%
2020-10-29	60.1000	60.1000	60.1000	60.1000	+0.991%	+20.915%
2020-10-28	59.5100	59.5100	59.5100	59.5100	-3.283%	+22.114%
2020-10-27	61.5300	61.5300	61.5300	61.5300	-0.469%	+18.105%
2020-10-26	61.8200	61.8200	61.8200	61.8200	-1.779%	+17.551%
2020-10-23	62.9400	62.9400	62.9400	62.9400	+0.495%	+15.459%
2020-10-22	62.6300	62.6300	62.6300	62.6300	+0.385%	+16.031%
2020-10-21	62.3900	62.3900	62.3900	62.3900	-0.256%	+16.477%
2020-10-20	62.5500	62.5500	62.5500	62.5500	+0.192%	+16.179%
2020-10-19	62.4300	62.4300	62.4300	62.4300	-1.265%	+16.402%
2020-10-16	63.2300	63.2300	63.2300	63.2300	+0.095%	+14.930%
2020-10-15	63.1700	63.1700	63.1700	63.1700	-0.426%	+15.039%
2020-10-14	63.4400	63.4400	63.4400	63.4400	-0.611%	+14.549%
2020-10-13	63.8300	63.8300	63.8300	63.8300	-0.312%	+13.849%
2020-10-12	64.0300	64.0300	64.0300	64.0300	+1.169%	+13.494%
2020-10-09	63.2900	63.2900	63.2900	63.2900	+0.861%	+14.821%
2020-10-08	62.7500	62.7500	62.7500	62.7500	+0.755%	+15.809%
2020-10-07	62.2800	62.2800	62.2800	62.2800	+1.648%	+16.683%
2020-10-06	61.2700	61.2700	61.2700	61.2700	-1.257%	+18.606%
2020-10-05	62.0500	62.0500	62.0500	62.0500	+1.888%	+17.115%

.dark-mode .S0H85d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0H85d{ color: #333333; background-color: white; border: 2px solid #333333; }CFNFXFUNDAMENTAL INVESTORS CLASS 529-F-1 SHARESmf NASDAQ

CFNFX
FUNDAMENTAL INVESTORS CLASS 529-F-1 SHARES
mf NASDAQ