Dark

CICCX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-C SHARES
mf NASDAQ

Inactive

Mar 29, 2022

49.90USD+1.423%(+0.70)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	49.9000	49.9000	49.9000	49.9000	+1.423%	0.000%
2022-03-25	49.2000	49.2000	49.2000	49.2000	+0.511%	+1.423%
2022-03-24	48.9500	48.9500	48.9500	48.9500	+1.283%	+1.941%
2022-03-23	48.3300	48.3300	48.3300	48.3300	-1.085%	+3.248%
2022-03-22	48.8600	48.8600	48.8600	48.8600	+0.992%	+2.129%
2022-03-21	48.3800	48.3800	48.3800	48.3800	-0.062%	+3.142%
2022-03-18	48.4100	48.4100	48.4100	48.4100	+1.023%	+3.078%
2022-03-17	47.9200	47.9200	47.9200	47.9200	+1.204%	+4.132%
2022-03-16	47.3500	47.3500	47.3500	47.3500	+1.960%	+5.385%
2022-03-15	46.4400	46.4400	46.4400	46.4400	+1.797%	+7.450%
2022-03-14	45.6200	45.6200	45.6200	45.6200	-0.632%	+9.382%
2022-03-11	45.9100	45.9100	45.9100	45.9100	-1.269%	+8.691%
2022-03-10	46.5000	46.5000	46.5000	46.5000	-0.172%	+7.312%
2022-03-09	46.5800	46.5800	46.5800	46.5800	+2.374%	+7.128%
2022-03-08	45.5000	45.5000	45.5000	45.5000	-0.612%	+9.670%
2022-03-07	45.7800	45.7800	45.7800	45.7800	-2.947%	+9.000%
2022-03-04	47.1700	47.1700	47.1700	47.1700	-0.716%	+5.788%
2022-03-03	47.5100	47.5100	47.5100	47.5100	-0.627%	+5.031%
2022-03-02	47.8100	47.8100	47.8100	47.8100	+1.680%	+4.371%
2022-03-01	47.0200	47.0200	47.0200	47.0200	-1.488%	+6.125%
2022-02-28	47.7300	47.7300	47.7300	47.7300	-0.272%	+4.546%
2022-02-25	47.8600	47.8600	47.8600	47.8600	+2.221%	+4.262%
2022-02-24	46.8200	46.8200	46.8200	46.8200	+1.167%	+6.578%
2022-02-23	46.2800	46.2800	46.2800	46.2800	-1.469%	+7.822%
2022-02-22	46.9700	46.9700	46.9700	46.9700	-0.803%	+6.238%
2022-02-18	47.3500	47.3500	47.3500	47.3500	-0.755%	+5.385%
2022-02-17	47.7100	47.7100	47.7100	47.7100	-1.771%	+4.590%
2022-02-16	48.5700	48.5700	48.5700	48.5700	+0.268%	+2.738%
2022-02-15	48.4400	48.4400	48.4400	48.4400	+1.297%	+3.014%
2022-02-14	47.8200	47.8200	47.8200	47.8200	-0.354%	+4.350%
2022-02-11	47.9900	47.9900	47.9900	47.9900	-1.539%	+3.980%
2022-02-10	48.7400	48.7400	48.7400	48.7400	-1.575%	+2.380%
2022-02-09	49.5200	49.5200	49.5200	49.5200	+1.434%	+0.767%
2022-02-08	48.8200	48.8200	48.8200	48.8200	+0.701%	+2.212%
2022-02-07	48.4800	48.4800	48.4800	48.4800	-0.390%	+2.929%
2022-02-04	48.6700	48.6700	48.6700	48.6700	+0.558%	+2.527%
2022-02-03	48.4000	48.4000	48.4000	48.4000	-2.909%	+3.099%
2022-02-02	49.8500	49.8500	49.8500	49.8500	+0.809%	+0.100%
2022-02-01	49.4500	49.4500	49.4500	49.4500	+0.857%	+0.910%
2022-01-31	49.0300	49.0300	49.0300	49.0300	+1.722%	+1.774%
2022-01-28	48.2000	48.2000	48.2000	48.2000	+1.860%	+3.527%
2022-01-27	47.3200	47.3200	47.3200	47.3200	-0.063%	+5.452%
2022-01-26	47.3500	47.3500	47.3500	47.3500	-0.169%	+5.385%
2022-01-25	47.4300	47.4300	47.4300	47.4300	-1.126%	+5.208%
2022-01-24	47.9700	47.9700	47.9700	47.9700	+0.167%	+4.023%
2022-01-21	47.8900	47.8900	47.8900	47.8900	-2.085%	+4.197%
2022-01-20	48.9100	48.9100	48.9100	48.9100	-0.912%	+2.024%
2022-01-19	49.3600	49.3600	49.3600	49.3600	-0.684%	+1.094%
2022-01-18	49.7000	49.7000	49.7000	49.7000	-1.740%	+0.402%
2022-01-14	50.5800	50.5800	50.5800	50.5800	+0.218%	-1.344%
2022-01-13	50.4700	50.4700	50.4700	50.4700	-1.272%	-1.129%
2022-01-12	51.1200	51.1200	51.1200	51.1200	+0.353%	-2.387%
2022-01-11	50.9400	50.9400	50.9400	50.9400	+0.831%	-2.042%
2022-01-10	50.5200	50.5200	50.5200	50.5200	-0.178%	-1.227%
2022-01-07	50.6100	50.6100	50.6100	50.6100	-0.197%	-1.403%
2022-01-06	50.7100	50.7100	50.7100	50.7100	-0.059%	-1.597%
2022-01-05	50.7400	50.7400	50.7400	50.7400	-1.933%	-1.655%
2022-01-04	51.7400	51.7400	51.7400	51.7400	+0.252%	-3.556%
2022-01-03	51.6100	51.6100	51.6100	51.6100	+0.116%	-3.313%
2021-12-31	51.5500	51.5500	51.5500	51.5500	-0.194%	-3.201%
2021-12-30	51.6500	51.6500	51.6500	51.6500	-0.213%	-3.388%
2021-12-29	51.7600	51.7600	51.7600	51.7600	+0.155%	-3.594%
2021-12-28	51.6800	51.6800	51.6800	51.6800	-0.077%	-3.444%
2021-12-27	51.7200	51.7200	51.7200	51.7200	+1.194%	-3.519%
2021-12-23	51.1100	51.1100	51.1100	51.1100	+0.630%	-2.367%
2021-12-22	50.7900	50.7900	50.7900	50.7900	+0.974%	-1.752%
2021-12-21	50.3000	50.3000	50.3000	50.3000	+1.616%	-0.795%
2021-12-20	49.5000	49.5000	49.5000	49.5000	-0.960%	+0.808%
2021-12-17	49.9800	49.9800	49.9800	49.9800	-0.873%	-0.160%
2021-12-16	50.4200	50.4200	50.4200	50.4200	-0.611%	-1.031%
2021-12-15	50.7300	50.7300	50.7300	50.7300	-3.647%	-1.636%
2021-12-14	52.6500	52.6500	52.6500	52.6500	-0.847%	-5.223%
2021-12-13	53.1000	53.1000	53.1000	53.1000	-0.896%	-6.026%
2021-12-10	53.5800	53.5800	53.5800	53.5800	+1.094%	-6.868%
2021-12-09	53.0000	53.0000	53.0000	53.0000	-0.675%	-5.849%
2021-12-08	53.3600	53.3600	53.3600	53.3600	+0.263%	-6.484%
2021-12-07	53.2200	53.2200	53.2200	53.2200	+1.604%	-6.238%
2021-12-06	52.3800	52.3800	52.3800	52.3800	+1.492%	-4.735%
2021-12-03	51.6100	51.6100	51.6100	51.6100	-0.540%	-3.313%
2021-12-02	51.8900	51.8900	51.8900	51.8900	+1.387%	-3.835%
2021-12-01	51.1800	51.1800	51.1800	51.1800	-0.929%	-2.501%
2021-11-30	51.6600	51.6600	51.6600	51.6600	-2.103%	-3.407%
2021-11-29	52.7700	52.7700	52.7700	52.7700	+1.131%	-5.439%
2021-11-26	52.1800	52.1800	52.1800	52.1800	-2.175%	-4.369%
2021-11-24	53.3400	53.3400	53.3400	53.3400	+0.244%	-6.449%
2021-11-23	53.2100	53.2100	53.2100	53.2100	+0.226%	-6.221%
2021-11-22	53.0900	53.0900	53.0900	53.0900	-0.543%	-6.009%
2021-11-19	53.3800	53.3800	53.3800	53.3800	-0.466%	-6.519%
2021-11-18	53.6300	53.6300	53.6300	53.6300	-0.056%	-6.955%
2021-11-17	53.6600	53.6600	53.6600	53.6600	-0.130%	-7.007%
2021-11-16	53.7300	53.7300	53.7300	53.7300	+0.093%	-7.128%
2021-11-15	53.6800	53.6800	53.6800	53.6800	+0.075%	-7.042%
2021-11-12	53.6400	53.6400	53.6400	53.6400	+0.922%	-6.972%
2021-11-11	53.1500	53.1500	53.1500	53.1500	+0.151%	-6.115%
2021-11-10	53.0700	53.0700	53.0700	53.0700	-0.878%	-5.973%
2021-11-09	53.5400	53.5400	53.5400	53.5400	+0.187%	-6.799%
2021-11-08	53.4400	53.4400	53.4400	53.4400	+0.112%	-6.624%
2021-11-05	53.3800	53.3800	53.3800	53.3800	+0.357%	-6.519%
2021-11-04	53.1900	53.1900	53.1900	53.1900	+0.113%	-6.185%
2021-11-03	53.1300	53.1300	53.1300	53.1300	+0.530%	-6.079%
2021-11-02	52.8500	52.8500	52.8500	52.8500	+0.228%	-5.582%
2021-11-01	52.7300	52.7300	52.7300	52.7300	-0.114%	-5.367%
2021-10-29	52.7900	52.7900	52.7900	52.7900	+0.133%	-5.475%
2021-10-28	52.7200	52.7200	52.7200	52.7200	+0.745%	-5.349%
2021-10-27	52.3300	52.3300	52.3300	52.3300	-0.381%	-4.644%
2021-10-26	52.5300	52.5300	52.5300	52.5300	-0.038%	-5.007%
2021-10-25	52.5500	52.5500	52.5500	52.5500	+0.172%	-5.043%
2021-10-22	52.4600	52.4600	52.4600	52.4600	-0.038%	-4.880%
2021-10-21	52.4800	52.4800	52.4800	52.4800	+0.248%	-4.916%
2021-10-20	52.3500	52.3500	52.3500	52.3500	+0.326%	-4.680%
2021-10-19	52.1800	52.1800	52.1800	52.1800	+0.734%	-4.369%
2021-10-18	51.8000	51.8000	51.8000	51.8000	+0.097%	-3.668%
2021-10-15	51.7500	51.7500	51.7500	51.7500	+0.583%	-3.575%
2021-10-14	51.4500	51.4500	51.4500	51.4500	+1.600%	-3.013%
2021-10-13	50.6400	50.6400	50.6400	50.6400	+0.377%	-1.461%
2021-10-12	50.4500	50.4500	50.4500	50.4500	-0.218%	-1.090%
2021-10-11	50.5600	50.5600	50.5600	50.5600	-0.707%	-1.305%
2021-10-08	50.9200	50.9200	50.9200	50.9200	-0.078%	-2.003%
2021-10-07	50.9600	50.9600	50.9600	50.9600	+0.731%	-2.080%
2021-10-06	50.5900	50.5900	50.5900	50.5900	+0.377%	-1.364%
2021-10-05	50.4000	50.4000	50.4000	50.4000	+1.144%	-0.992%
2021-10-04	49.8300	49.8300	49.8300	49.8300	-1.111%	+0.140%
2021-10-01	50.3900	50.3900	50.3900	50.3900	+1.124%	-0.972%
2021-09-30	49.8300	49.8300	49.8300	49.8300	-1.033%	+0.140%
2021-09-29	50.3500	50.3500	50.3500	50.3500	+0.279%	-0.894%
2021-09-28	50.2100	50.2100	50.2100	50.2100	-1.991%	-0.617%
2021-09-27	51.2300	51.2300	51.2300	51.2300	-0.039%	-2.596%
2021-09-24	51.2500	51.2500	51.2500	51.2500	+0.137%	-2.634%
2021-09-23	51.1800	51.1800	51.1800	51.1800	+0.987%	-2.501%
2021-09-22	50.6800	50.6800	50.6800	50.6800	+0.796%	-1.539%
2021-09-21	50.2800	50.2800	50.2800	50.2800	-0.020%	-0.756%
2021-09-20	50.2900	50.2900	50.2900	50.2900	-1.643%	-0.776%
2021-09-17	51.1300	51.1300	51.1300	51.1300	-0.776%	-2.406%
2021-09-16	51.5300	51.5300	51.5300	51.5300	-0.367%	-3.163%
2021-09-15	51.7200	51.7200	51.7200	51.7200	+0.937%	-3.519%
2021-09-14	51.2400	51.2400	51.2400	51.2400	-0.736%	-2.615%
2021-09-13	51.6200	51.6200	51.6200	51.6200	+0.389%	-3.332%
2021-09-10	51.4200	51.4200	51.4200	51.4200	-0.349%	-2.956%
2021-09-09	51.6000	51.6000	51.6000	51.6000	-0.386%	-3.295%
2021-09-08	51.8000	51.8000	51.8000	51.8000	-0.250%	-3.668%
2021-09-07	51.9300	51.9300	51.9300	51.9300	-0.269%	-3.909%
2021-09-03	52.0700	52.0700	52.0700	52.0700	-0.038%	-4.167%
2021-09-02	52.0900	52.0900	52.0900	52.0900	+0.405%	-4.204%
2021-09-01	51.8800	51.8800	51.8800	51.8800	+0.116%	-3.816%
2021-08-31	51.8200	51.8200	51.8200	51.8200	-0.019%	-3.705%
2021-08-30	51.8300	51.8300	51.8300	51.8300	+0.348%	-3.724%
2021-08-27	51.6500	51.6500	51.6500	51.6500	+1.037%	-3.388%
2021-08-26	51.1200	51.1200	51.1200	51.1200	-0.506%	-2.387%
2021-08-25	51.3800	51.3800	51.3800	51.3800	+0.195%	-2.880%
2021-08-24	51.2800	51.2800	51.2800	51.2800	+0.254%	-2.691%
2021-08-23	51.1500	51.1500	51.1500	51.1500	+0.689%	-2.444%
2021-08-20	50.8000	50.8000	50.8000	50.8000	+0.834%	-1.772%
2021-08-19	50.3800	50.3800	50.3800	50.3800	+0.040%	-0.953%
2021-08-18	50.3600	50.3600	50.3600	50.3600	-0.925%	-0.913%
2021-08-17	50.8300	50.8300	50.8300	50.8300	-0.703%	-1.830%
2021-08-16	51.1900	51.1900	51.1900	51.1900	+0.235%	-2.520%
2021-08-13	51.0700	51.0700	51.0700	51.0700	+0.196%	-2.291%
2021-08-12	50.9700	50.9700	50.9700	50.9700	+0.138%	-2.099%
2021-08-11	50.9000	50.9000	50.9000	50.9000	+0.355%	-1.965%
2021-08-10	50.7200	50.7200	50.7200	50.7200	+0.297%	-1.617%
2021-08-09	50.5700	50.5700	50.5700	50.5700	-0.276%	-1.325%
2021-08-06	50.7100	50.7100	50.7100	50.7100	+0.198%	-1.597%
2021-08-05	50.6100	50.6100	50.6100	50.6100	+0.516%	-1.403%
2021-08-04	50.3500	50.3500	50.3500	50.3500	-0.573%	-0.894%
2021-08-03	50.6400	50.6400	50.6400	50.6400	+0.776%	-1.461%
2021-08-02	50.2500	50.2500	50.2500	50.2500	-0.337%	-0.697%
2021-07-30	50.4200	50.4200	50.4200	50.4200	-0.631%	-1.031%
2021-07-29	50.7400	50.7400	50.7400	50.7400	+0.316%	-1.655%
2021-07-28	50.5800	50.5800	50.5800	50.5800	+0.079%	-1.344%
2021-07-27	50.5400	50.5400	50.5400	50.5400	-0.375%	-1.266%
2021-07-26	50.7300	50.7300	50.7300	50.7300	+0.376%	-1.636%
2021-07-23	50.5400	50.5400	50.5400	50.5400	+1.141%	-1.266%
2021-07-22	49.9700	49.9700	49.9700	49.9700	+0.080%	-0.140%
2021-07-21	49.9300	49.9300	49.9300	49.9300	+0.930%	-0.060%
2021-07-20	49.4700	49.4700	49.4700	49.4700	+1.311%	+0.869%
2021-07-19	48.8300	48.8300	48.8300	48.8300	-1.711%	+2.191%
2021-07-16	49.6800	49.6800	49.6800	49.6800	-0.858%	+0.443%
2021-07-15	50.1100	50.1100	50.1100	50.1100	-0.279%	-0.419%
2021-07-14	50.2500	50.2500	50.2500	50.2500	-0.060%	-0.697%
2021-07-13	50.2800	50.2800	50.2800	50.2800	-0.337%	-0.756%
2021-07-12	50.4500	50.4500	50.4500	50.4500	+0.679%	-1.090%
2021-07-06	50.1100	50.1100	50.1100	50.1100	-0.457%	-0.419%
2021-07-02	50.3400	50.3400	50.3400	50.3400	+0.640%	-0.874%
2021-07-01	50.0200	50.0200	50.0200	50.0200	+0.624%	-0.240%
2021-06-30	49.7100	49.7100	49.7100	49.7100	+0.060%	+0.382%
2021-06-29	49.6800	49.6800	49.6800	49.6800	0.000%	+0.443%
2021-06-28	49.6800	49.6800	49.6800	49.6800	+0.121%	+0.443%
2021-06-25	49.6200	49.6200	49.6200	49.6200	+0.303%	+0.564%
2021-06-24	49.4700	49.4700	49.4700	49.4700	+0.508%	+0.869%
2021-06-23	49.2200	49.2200	49.2200	49.2200	-0.385%	+1.382%
2021-06-22	49.4100	49.4100	49.4100	49.4100	+0.427%	+0.992%
2021-06-21	49.2000	49.2000	49.2000	49.2000	+1.401%	+1.423%
2021-06-18	48.5200	48.5200	48.5200	48.5200	-1.362%	+2.844%
2021-06-17	49.1900	49.1900	49.1900	49.1900	-0.243%	+1.443%
2021-06-16	49.3100	49.3100	49.3100	49.3100	-1.518%	+1.197%
2021-06-15	50.0700	50.0700	50.0700	50.0700	-0.179%	-0.340%
2021-06-14	50.1600	50.1600	50.1600	50.1600	+0.220%	-0.518%
2021-06-11	50.0500	50.0500	50.0500	50.0500	+0.180%	-0.300%
2021-06-10	49.9600	49.9600	49.9600	49.9600	+0.483%	-0.120%
2021-06-09	49.7200	49.7200	49.7200	49.7200	-0.261%	+0.362%
2021-06-08	49.8500	49.8500	49.8500	49.8500	-0.060%	+0.100%
2021-06-07	49.8800	49.8800	49.8800	49.8800	-0.120%	+0.040%
2021-06-04	49.9400	49.9400	49.9400	49.9400	+0.746%	-0.080%
2021-06-03	49.5700	49.5700	49.5700	49.5700	-0.262%	+0.666%
2021-06-02	49.7000	49.7000	49.7000	49.7000	+0.202%	+0.402%
2021-06-01	49.6000	49.6000	49.6000	49.6000	-0.020%	+0.605%
2021-05-28	49.6100	49.6100	49.6100	49.6100	+0.020%	+0.585%
2021-05-27	49.6000	49.6000	49.6000	49.6000	+0.405%	+0.605%
2021-05-26	49.4000	49.4000	49.4000	49.4000	-0.040%	+1.012%
2021-05-24	49.4200	49.4200	49.4200	49.4200	+0.837%	+0.971%
2021-05-21	49.0100	49.0100	49.0100	49.0100	-0.122%	+1.816%
2021-05-20	49.0700	49.0700	49.0700	49.0700	+0.967%	+1.691%
2021-05-19	48.6000	48.6000	48.6000	48.6000	-0.430%	+2.675%
2021-05-18	48.8100	48.8100	48.8100	48.8100	-0.833%	+2.233%
2021-05-17	49.2200	49.2200	49.2200	49.2200	-0.223%	+1.382%
2021-05-14	49.3300	49.3300	49.3300	49.3300	+1.502%	+1.155%
2021-05-13	48.6000	48.6000	48.6000	48.6000	+1.103%	+2.675%
2021-05-12	48.0700	48.0700	48.0700	48.0700	-1.998%	+3.807%
2021-05-11	49.0500	49.0500	49.0500	49.0500	-0.849%	+1.733%
2021-05-10	49.4700	49.4700	49.4700	49.4700	-0.882%	+0.869%
2021-05-07	49.9100	49.9100	49.9100	49.9100	+0.889%	-0.020%
2021-05-06	49.4700	49.4700	49.4700	49.4700	+0.897%	+0.869%
2021-05-05	49.0300	49.0300	49.0300	49.0300	+0.327%	+1.774%
2021-05-04	48.8700	48.8700	48.8700	48.8700	-0.711%	+2.108%
2021-05-03	49.2200	49.2200	49.2200	49.2200	+0.408%	+1.382%
2021-04-30	49.0200	49.0200	49.0200	49.0200	-0.669%	+1.795%
2021-04-29	49.3500	49.3500	49.3500	49.3500	+0.797%	+1.114%
2021-04-28	48.9600	48.9600	48.9600	48.9600	-0.082%	+1.920%
2021-04-27	49.0000	49.0000	49.0000	49.0000	0.000%	+1.837%
2021-04-26	49.0000	49.0000	49.0000	49.0000	+0.164%	+1.837%
2021-04-23	48.9200	48.9200	48.9200	48.9200	+1.012%	+2.003%
2021-04-22	48.4300	48.4300	48.4300	48.4300	-0.697%	+3.035%
2021-04-21	48.7700	48.7700	48.7700	48.7700	+0.744%	+2.317%
2021-04-20	48.4100	48.4100	48.4100	48.4100	-0.941%	+3.078%
2021-04-19	48.8700	48.8700	48.8700	48.8700	-0.549%	+2.108%
2021-04-16	49.1400	49.1400	49.1400	49.1400	+0.306%	+1.547%
2021-04-15	48.9900	48.9900	48.9900	48.9900	+0.948%	+1.858%
2021-04-14	48.5300	48.5300	48.5300	48.5300	-0.185%	+2.823%
2021-04-13	48.6200	48.6200	48.6200	48.6200	+0.165%	+2.633%
2021-04-12	48.5400	48.5400	48.5400	48.5400	-0.206%	+2.802%
2021-04-09	48.6400	48.6400	48.6400	48.6400	+0.496%	+2.590%
2021-04-08	48.4000	48.4000	48.4000	48.4000	+0.249%	+3.099%
2021-04-07	48.2800	48.2800	48.2800	48.2800	+0.145%	+3.355%
2021-04-06	48.2100	48.2100	48.2100	48.2100	-0.166%	+3.505%
2021-04-05	48.2900	48.2900	48.2900	48.2900	+1.301%	+3.334%
2021-04-01	47.6700	47.6700	47.6700	47.6700	+1.103%	+4.678%
2021-03-31	47.1500	47.1500	47.1500	47.1500	+0.085%	+5.832%
2021-03-30	47.1100	47.1100	47.1100	47.1100	-0.507%	+5.922%
2021-03-29	47.3500	47.3500	47.3500	47.3500	-0.127%	+5.385%
2021-03-26	47.4100	47.4100	47.4100	47.4100	+1.651%	+5.252%
2021-03-25	46.6400	46.6400	46.6400	46.6400	+0.409%	+6.990%
2021-03-24	46.4500	46.4500	46.4500	46.4500	-0.279%	+7.427%
2021-03-23	46.5800	46.5800	46.5800	46.5800	-0.830%	+7.128%
2021-03-22	46.9700	46.9700	46.9700	46.9700	+0.406%	+6.238%
2021-03-19	46.7800	46.7800	46.7800	46.7800	+0.214%	+6.670%
2021-03-18	46.6800	46.6800	46.6800	46.6800	-1.394%	+6.898%
2021-03-17	47.3400	47.3400	47.3400	47.3400	+0.360%	+5.408%
2021-03-16	47.1700	47.1700	47.1700	47.1700	+0.021%	+5.788%
2021-03-15	47.1600	47.1600	47.1600	47.1600	+0.726%	+5.810%
2021-03-12	46.8200	46.8200	46.8200	46.8200	+0.064%	+6.578%
2021-03-11	46.7900	46.7900	46.7900	46.7900	+0.949%	+6.647%
2021-03-10	46.3500	46.3500	46.3500	46.3500	+0.542%	+7.659%
2021-03-09	46.1000	46.1000	46.1000	46.1000	+1.074%	+8.243%
2021-03-08	45.6100	45.6100	45.6100	45.6100	-0.567%	+9.406%
2021-03-05	45.8700	45.8700	45.8700	45.8700	+1.843%	+8.786%
2021-03-04	45.0400	45.0400	45.0400	45.0400	-0.989%	+10.790%
2021-03-03	45.4900	45.4900	45.4900	45.4900	-1.109%	+9.694%
2021-03-02	46.0000	46.0000	46.0000	46.0000	-0.433%	+8.478%
2021-03-01	46.2000	46.2000	46.2000	46.2000	+2.145%	+8.009%
2021-02-26	45.2300	45.2300	45.2300	45.2300	-0.572%	+10.325%
2021-02-25	45.4900	45.4900	45.4900	45.4900	-2.256%	+9.694%
2021-02-24	46.5400	46.5400	46.5400	46.5400	+1.042%	+7.220%
2021-02-23	46.0600	46.0600	46.0600	46.0600	+0.239%	+8.337%
2021-02-22	45.9500	45.9500	45.9500	45.9500	-0.304%	+8.596%
2021-02-19	46.0900	46.0900	46.0900	46.0900	-0.087%	+8.266%
2021-02-18	46.1300	46.1300	46.1300	46.1300	-0.518%	+8.173%
2021-02-17	46.3700	46.3700	46.3700	46.3700	0.000%	+7.613%
2021-02-16	46.3700	46.3700	46.3700	46.3700	+0.259%	+7.613%
2021-02-12	46.2500	46.2500	46.2500	46.2500	+0.522%	+7.892%
2021-02-11	46.0100	46.0100	46.0100	46.0100	+0.022%	+8.455%
2021-02-10	46.0000	46.0000	46.0000	46.0000	+0.065%	+8.478%
2021-02-09	45.9700	45.9700	45.9700	45.9700	0.000%	+8.549%
2021-02-08	45.9700	45.9700	45.9700	45.9700	+0.547%	+8.549%
2021-02-05	45.7200	45.7200	45.7200	45.7200	+0.395%	+9.143%
2021-02-04	45.5400	45.5400	45.5400	45.5400	+0.886%	+9.574%
2021-02-03	45.1400	45.1400	45.1400	45.1400	+0.311%	+10.545%
2021-02-02	45.0000	45.0000	45.0000	45.0000	+1.215%	+10.889%
2021-02-01	44.4600	44.4600	44.4600	44.4600	+1.414%	+12.236%
2021-01-29	43.8400	43.8400	43.8400	43.8400	-1.792%	+13.823%
2021-01-28	44.6400	44.6400	44.6400	44.6400	+1.455%	+11.783%
2021-01-27	44.0000	44.0000	44.0000	44.0000	-2.504%	+13.409%
2021-01-26	45.1300	45.1300	45.1300	45.1300	-0.155%	+10.569%
2021-01-25	45.2000	45.2000	45.2000	45.2000	+0.066%	+10.398%
2021-01-22	45.1700	45.1700	45.1700	45.1700	-0.419%	+10.472%
2021-01-21	45.3600	45.3600	45.3600	45.3600	-0.242%	+10.009%
2021-01-20	45.4700	45.4700	45.4700	45.4700	+1.360%	+9.743%
2021-01-19	44.8600	44.8600	44.8600	44.8600	+1.036%	+11.235%
2021-01-15	44.4000	44.4000	44.4000	44.4000	-0.738%	+12.387%
2021-01-14	44.7300	44.7300	44.7300	44.7300	-0.089%	+11.558%
2021-01-13	44.7700	44.7700	44.7700	44.7700	+0.179%	+11.459%
2021-01-12	44.6900	44.6900	44.6900	44.6900	+0.045%	+11.658%
2021-01-11	44.6700	44.6700	44.6700	44.6700	-0.579%	+11.708%
2021-01-08	44.9300	44.9300	44.9300	44.9300	+0.425%	+11.062%
2021-01-07	44.7400	44.7400	44.7400	44.7400	+1.313%	+11.533%
2021-01-06	44.1600	44.1600	44.1600	44.1600	+0.569%	+12.998%
2021-01-05	43.9100	43.9100	43.9100	43.9100	+0.780%	+13.642%
2021-01-04	43.5700	43.5700	43.5700	43.5700	-1.470%	+14.528%
2020-12-31	44.2200	44.2200	44.2200	44.2200	+0.591%	+12.845%
2020-12-30	43.9600	43.9600	43.9600	43.9600	+0.114%	+13.512%
2020-12-29	43.9100	43.9100	43.9100	43.9100	+0.023%	+13.642%
2020-12-28	43.9000	43.9000	43.9000	43.9000	+0.688%	+13.667%
2020-12-24	43.6000	43.6000	43.6000	43.6000	+0.253%	+14.450%
2020-12-23	43.4900	43.4900	43.4900	43.4900	+0.184%	+14.739%
2020-12-22	43.4100	43.4100	43.4100	43.4100	-0.367%	+14.950%
2020-12-21	43.5700	43.5700	43.5700	43.5700	-0.502%	+14.528%
2020-12-18	43.7900	43.7900	43.7900	43.7900	-0.228%	+13.953%
2020-12-17	43.8900	43.8900	43.8900	43.8900	+0.458%	+13.693%
2020-12-16	43.6900	43.6900	43.6900	43.6900	+0.160%	+14.214%
2020-12-15	43.6200	43.6200	43.6200	43.6200	+0.879%	+14.397%
2020-12-14	43.2400	43.2400	43.2400	43.2400	-0.369%	+15.402%
2020-12-11	43.4000	43.4000	43.4000	43.4000	-0.276%	+14.977%
2020-12-10	43.5200	43.5200	43.5200	43.5200	-0.229%	+14.660%
2020-12-09	43.6200	43.6200	43.6200	43.6200	-0.525%	+14.397%
2020-12-08	43.8500	43.8500	43.8500	43.8500	+0.114%	+13.797%
2020-12-07	43.8000	43.8000	43.8000	43.8000	-0.046%	+13.927%
2020-12-04	43.8200	43.8200	43.8200	43.8200	+0.898%	+13.875%
2020-12-03	43.4300	43.4300	43.4300	43.4300	-0.046%	+14.898%
2020-12-02	43.4500	43.4500	43.4500	43.4500	+0.138%	+14.845%
2020-12-01	43.3900	43.3900	43.3900	43.3900	+1.142%	+15.003%
2020-11-30	42.9000	42.9000	42.9000	42.9000	-0.878%	+16.317%
2020-11-27	43.2800	43.2800	43.2800	43.2800	+0.371%	+15.296%
2020-11-26	43.1200	43.1200	43.1200	43.1200	0.000%	+15.724%
2020-11-25	43.1200	43.1200	43.1200	43.1200	-0.324%	+15.724%
2020-11-24	43.2600	43.2600	43.2600	43.2600	+1.740%	+15.349%
2020-11-23	42.5200	42.5200	42.5200	42.5200	+0.544%	+17.357%
2020-11-20	42.2900	42.2900	42.2900	42.2900	-0.541%	+17.995%
2020-11-19	42.5200	42.5200	42.5200	42.5200	+0.354%	+17.357%
2020-11-18	42.3700	42.3700	42.3700	42.3700	-0.889%	+17.772%
2020-11-17	42.7500	42.7500	42.7500	42.7500	-0.396%	+16.725%
2020-11-16	42.9200	42.9200	42.9200	42.9200	+1.203%	+16.263%
2020-11-13	42.4100	42.4100	42.4100	42.4100	+1.241%	+17.661%
2020-11-12	41.8900	41.8900	41.8900	41.8900	-0.946%	+19.122%
2020-11-11	42.2900	42.2900	42.2900	42.2900	+0.859%	+17.995%
2020-11-10	41.9300	41.9300	41.9300	41.9300	+0.215%	+19.008%
2020-11-09	41.8400	41.8400	41.8400	41.8400	+0.698%	+19.264%
2020-11-06	41.5500	41.5500	41.5500	41.5500	-0.096%	+20.096%
2020-11-05	41.5900	41.5900	41.5900	41.5900	+1.886%	+19.981%
2020-11-04	40.8200	40.8200	40.8200	40.8200	+2.460%	+22.244%
2020-11-03	39.8400	39.8400	39.8400	39.8400	+1.736%	+25.251%
2020-11-02	39.1600	39.1600	39.1600	39.1600	+1.136%	+27.426%
2020-10-30	38.7200	38.7200	38.7200	38.7200	-1.124%	+28.874%
2020-10-29	39.1600	39.1600	39.1600	39.1600	+1.215%	+27.426%
2020-10-28	38.6900	38.6900	38.6900	38.6900	-3.178%	+28.974%
2020-10-27	39.9600	39.9600	39.9600	39.9600	-0.349%	+24.875%
2020-10-26	40.1000	40.1000	40.1000	40.1000	-1.884%	+24.439%
2020-10-23	40.8700	40.8700	40.8700	40.8700	+0.344%	+22.094%
2020-10-22	40.7300	40.7300	40.7300	40.7300	+0.593%	+22.514%
2020-10-21	40.4900	40.4900	40.4900	40.4900	-0.320%	+23.240%
2020-10-20	40.6200	40.6200	40.6200	40.6200	+0.445%	+22.846%
2020-10-19	40.4400	40.4400	40.4400	40.4400	-1.438%	+23.393%
2020-10-16	41.0300	41.0300	41.0300	41.0300	+0.122%	+21.618%
2020-10-15	40.9800	40.9800	40.9800	40.9800	-0.268%	+21.767%
2020-10-14	41.0900	41.0900	41.0900	41.0900	-0.629%	+21.441%
2020-10-13	41.3500	41.3500	41.3500	41.3500	-0.433%	+20.677%
2020-10-12	41.5300	41.5300	41.5300	41.5300	+1.293%	+20.154%
2020-10-09	41.0000	41.0000	41.0000	41.0000	+0.762%	+21.707%
2020-10-08	40.6900	40.6900	40.6900	40.6900	+0.718%	+22.635%
2020-10-07	40.4000	40.4000	40.4000	40.4000	+1.559%	+23.515%
2020-10-06	39.7800	39.7800	39.7800	39.7800	-1.413%	+25.440%
2020-10-05	40.3500	40.3500	40.3500	40.3500	+1.689%	+23.668%

.dark-mode .bm7QMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bm7QMD{ color: #333333; background-color: white; border: 2px solid #333333; }CICCXTHE INVESTMENT COMPANY OF AMERICA CLASS 529-C SHARESmf NASDAQ

CICCX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-C SHARES
mf NASDAQ