Dark

CICEX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-E SHARES
mf NASDAQ

Inactive

Mar 29, 2022

49.78USD+1.426%(+0.70)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	49.7800	49.7800	49.7800	49.7800	+1.426%	0.000%
2022-03-25	49.0800	49.0800	49.0800	49.0800	+0.512%	+1.426%
2022-03-24	48.8300	48.8300	48.8300	48.8300	+1.265%	+1.946%
2022-03-23	48.2200	48.2200	48.2200	48.2200	-1.067%	+3.235%
2022-03-22	48.7400	48.7400	48.7400	48.7400	+0.995%	+2.134%
2022-03-21	48.2600	48.2600	48.2600	48.2600	-0.062%	+3.150%
2022-03-18	48.2900	48.2900	48.2900	48.2900	+1.025%	+3.086%
2022-03-17	47.8000	47.8000	47.8000	47.8000	+1.207%	+4.142%
2022-03-16	47.2300	47.2300	47.2300	47.2300	+1.833%	+5.399%
2022-03-15	46.3800	46.3800	46.3800	46.3800	+1.800%	+7.331%
2022-03-14	45.5600	45.5600	45.5600	45.5600	-0.632%	+9.263%
2022-03-11	45.8500	45.8500	45.8500	45.8500	-1.270%	+8.571%
2022-03-10	46.4400	46.4400	46.4400	46.4400	-0.172%	+7.192%
2022-03-09	46.5200	46.5200	46.5200	46.5200	+2.377%	+7.008%
2022-03-08	45.4400	45.4400	45.4400	45.4400	-0.612%	+9.551%
2022-03-07	45.7200	45.7200	45.7200	45.7200	-2.951%	+8.880%
2022-03-04	47.1100	47.1100	47.1100	47.1100	-0.717%	+5.668%
2022-03-03	47.4500	47.4500	47.4500	47.4500	-0.607%	+4.910%
2022-03-02	47.7400	47.7400	47.7400	47.7400	+1.683%	+4.273%
2022-03-01	46.9500	46.9500	46.9500	46.9500	-1.490%	+6.028%
2022-02-28	47.6600	47.6600	47.6600	47.6600	-0.272%	+4.448%
2022-02-25	47.7900	47.7900	47.7900	47.7900	+2.225%	+4.164%
2022-02-24	46.7500	46.7500	46.7500	46.7500	+1.147%	+6.481%
2022-02-23	46.2200	46.2200	46.2200	46.2200	-1.450%	+7.702%
2022-02-22	46.9000	46.9000	46.9000	46.9000	-0.804%	+6.141%
2022-02-18	47.2800	47.2800	47.2800	47.2800	-0.735%	+5.288%
2022-02-17	47.6300	47.6300	47.6300	47.6300	-1.774%	+4.514%
2022-02-16	48.4900	48.4900	48.4900	48.4900	+0.269%	+2.660%
2022-02-15	48.3600	48.3600	48.3600	48.3600	+1.277%	+2.936%
2022-02-14	47.7500	47.7500	47.7500	47.7500	-0.334%	+4.251%
2022-02-11	47.9100	47.9100	47.9100	47.9100	-1.541%	+3.903%
2022-02-10	48.6600	48.6600	48.6600	48.6600	-1.578%	+2.302%
2022-02-09	49.4400	49.4400	49.4400	49.4400	+1.436%	+0.688%
2022-02-08	48.7400	48.7400	48.7400	48.7400	+0.702%	+2.134%
2022-02-07	48.4000	48.4000	48.4000	48.4000	-0.391%	+2.851%
2022-02-04	48.5900	48.5900	48.5900	48.5900	+0.559%	+2.449%
2022-02-03	48.3200	48.3200	48.3200	48.3200	-2.913%	+3.022%
2022-02-02	49.7700	49.7700	49.7700	49.7700	+0.831%	+0.020%
2022-02-01	49.3600	49.3600	49.3600	49.3600	+0.838%	+0.851%
2022-01-31	48.9500	48.9500	48.9500	48.9500	+1.746%	+1.696%
2022-01-28	48.1100	48.1100	48.1100	48.1100	+1.842%	+3.471%
2022-01-27	47.2400	47.2400	47.2400	47.2400	-0.042%	+5.377%
2022-01-26	47.2600	47.2600	47.2600	47.2600	-0.169%	+5.332%
2022-01-25	47.3400	47.3400	47.3400	47.3400	-1.128%	+5.154%
2022-01-24	47.8800	47.8800	47.8800	47.8800	+0.167%	+3.968%
2022-01-21	47.8000	47.8000	47.8000	47.8000	-2.069%	+4.142%
2022-01-20	48.8100	48.8100	48.8100	48.8100	-0.934%	+1.987%
2022-01-19	49.2700	49.2700	49.2700	49.2700	-0.665%	+1.035%
2022-01-18	49.6000	49.6000	49.6000	49.6000	-1.743%	+0.363%
2022-01-14	50.4800	50.4800	50.4800	50.4800	+0.238%	-1.387%
2022-01-13	50.3600	50.3600	50.3600	50.3600	-1.274%	-1.152%
2022-01-12	51.0100	51.0100	51.0100	51.0100	+0.334%	-2.411%
2022-01-11	50.8400	50.8400	50.8400	50.8400	+0.853%	-2.085%
2022-01-10	50.4100	50.4100	50.4100	50.4100	-0.178%	-1.250%
2022-01-07	50.5000	50.5000	50.5000	50.5000	-0.198%	-1.426%
2022-01-06	50.6000	50.6000	50.6000	50.6000	-0.059%	-1.621%
2022-01-05	50.6300	50.6300	50.6300	50.6300	-1.937%	-1.679%
2022-01-04	51.6300	51.6300	51.6300	51.6300	+0.252%	-3.583%
2022-01-03	51.5000	51.5000	51.5000	51.5000	+0.117%	-3.340%
2021-12-31	51.4400	51.4400	51.4400	51.4400	-0.175%	-3.227%
2021-12-30	51.5300	51.5300	51.5300	51.5300	-0.213%	-3.396%
2021-12-29	51.6400	51.6400	51.6400	51.6400	+0.136%	-3.602%
2021-12-28	51.5700	51.5700	51.5700	51.5700	-0.058%	-3.471%
2021-12-27	51.6000	51.6000	51.6000	51.6000	+1.196%	-3.527%
2021-12-23	50.9900	50.9900	50.9900	50.9900	+0.632%	-2.373%
2021-12-22	50.6700	50.6700	50.6700	50.6700	+0.976%	-1.756%
2021-12-21	50.1800	50.1800	50.1800	50.1800	+1.620%	-0.797%
2021-12-20	49.3800	49.3800	49.3800	49.3800	-0.963%	+0.810%
2021-12-17	49.8600	49.8600	49.8600	49.8600	-0.855%	-0.160%
2021-12-16	50.2900	50.2900	50.2900	50.2900	-0.632%	-1.014%
2021-12-15	50.6100	50.6100	50.6100	50.6100	-3.783%	-1.640%
2021-12-14	52.6000	52.6000	52.6000	52.6000	-0.848%	-5.361%
2021-12-13	53.0500	53.0500	53.0500	53.0500	-0.897%	-6.164%
2021-12-10	53.5300	53.5300	53.5300	53.5300	+1.095%	-7.005%
2021-12-09	52.9500	52.9500	52.9500	52.9500	-0.657%	-5.987%
2021-12-08	53.3000	53.3000	53.3000	53.3000	+0.244%	-6.604%
2021-12-07	53.1700	53.1700	53.1700	53.1700	+1.625%	-6.376%
2021-12-06	52.3200	52.3200	52.3200	52.3200	+1.494%	-4.855%
2021-12-03	51.5500	51.5500	51.5500	51.5500	-0.540%	-3.434%
2021-12-02	51.8300	51.8300	51.8300	51.8300	+1.389%	-3.955%
2021-12-01	51.1200	51.1200	51.1200	51.1200	-0.930%	-2.621%
2021-11-30	51.6000	51.6000	51.6000	51.6000	-2.087%	-3.527%
2021-11-29	52.7000	52.7000	52.7000	52.7000	+1.113%	-5.541%
2021-11-26	52.1200	52.1200	52.1200	52.1200	-2.159%	-4.490%
2021-11-24	53.2700	53.2700	53.2700	53.2700	+0.245%	-6.552%
2021-11-23	53.1400	53.1400	53.1400	53.1400	+0.207%	-6.323%
2021-11-22	53.0300	53.0300	53.0300	53.0300	-0.525%	-6.129%
2021-11-19	53.3100	53.3100	53.3100	53.3100	-0.448%	-6.622%
2021-11-18	53.5500	53.5500	53.5500	53.5500	-0.075%	-7.040%
2021-11-17	53.5900	53.5900	53.5900	53.5900	-0.130%	-7.110%
2021-11-16	53.6600	53.6600	53.6600	53.6600	+0.112%	-7.231%
2021-11-15	53.6000	53.6000	53.6000	53.6000	+0.075%	-7.127%
2021-11-12	53.5600	53.5600	53.5600	53.5600	+0.923%	-7.058%
2021-11-11	53.0700	53.0700	53.0700	53.0700	+0.151%	-6.199%
2021-11-10	52.9900	52.9900	52.9900	52.9900	-0.879%	-6.058%
2021-11-09	53.4600	53.4600	53.4600	53.4600	+0.187%	-6.884%
2021-11-08	53.3600	53.3600	53.3600	53.3600	+0.113%	-6.709%
2021-11-05	53.3000	53.3000	53.3000	53.3000	+0.358%	-6.604%
2021-11-04	53.1100	53.1100	53.1100	53.1100	+0.113%	-6.270%
2021-11-03	53.0500	53.0500	53.0500	53.0500	+0.531%	-6.164%
2021-11-02	52.7700	52.7700	52.7700	52.7700	+0.228%	-5.666%
2021-11-01	52.6500	52.6500	52.6500	52.6500	-0.114%	-5.451%
2021-10-29	52.7100	52.7100	52.7100	52.7100	+0.133%	-5.559%
2021-10-28	52.6400	52.6400	52.6400	52.6400	+0.746%	-5.433%
2021-10-27	52.2500	52.2500	52.2500	52.2500	-0.381%	-4.727%
2021-10-26	52.4500	52.4500	52.4500	52.4500	-0.019%	-5.091%
2021-10-25	52.4600	52.4600	52.4600	52.4600	+0.172%	-5.109%
2021-10-22	52.3700	52.3700	52.3700	52.3700	-0.038%	-4.946%
2021-10-21	52.3900	52.3900	52.3900	52.3900	+0.249%	-4.982%
2021-10-20	52.2600	52.2600	52.2600	52.2600	+0.326%	-4.746%
2021-10-19	52.0900	52.0900	52.0900	52.0900	+0.735%	-4.435%
2021-10-18	51.7100	51.7100	51.7100	51.7100	+0.116%	-3.732%
2021-10-15	51.6500	51.6500	51.6500	51.6500	+0.584%	-3.621%
2021-10-14	51.3500	51.3500	51.3500	51.3500	+1.603%	-3.057%
2021-10-13	50.5400	50.5400	50.5400	50.5400	+0.357%	-1.504%
2021-10-12	50.3600	50.3600	50.3600	50.3600	-0.218%	-1.152%
2021-10-11	50.4700	50.4700	50.4700	50.4700	-0.689%	-1.367%
2021-10-08	50.8200	50.8200	50.8200	50.8200	-0.098%	-2.046%
2021-10-07	50.8700	50.8700	50.8700	50.8700	+0.733%	-2.143%
2021-10-06	50.5000	50.5000	50.5000	50.5000	+0.398%	-1.426%
2021-10-05	50.3000	50.3000	50.3000	50.3000	+1.126%	-1.034%
2021-10-04	49.7400	49.7400	49.7400	49.7400	-1.094%	+0.080%
2021-10-01	50.2900	50.2900	50.2900	50.2900	+1.126%	-1.014%
2021-09-30	49.7300	49.7300	49.7300	49.7300	-1.035%	+0.101%
2021-09-29	50.2500	50.2500	50.2500	50.2500	+0.279%	-0.935%
2021-09-28	50.1100	50.1100	50.1100	50.1100	-1.976%	-0.659%
2021-09-27	51.1200	51.1200	51.1200	51.1200	-0.039%	-2.621%
2021-09-24	51.1400	51.1400	51.1400	51.1400	+0.117%	-2.659%
2021-09-23	51.0800	51.0800	51.0800	51.0800	+0.989%	-2.545%
2021-09-22	50.5800	50.5800	50.5800	50.5800	+0.797%	-1.582%
2021-09-21	50.1800	50.1800	50.1800	50.1800	0.000%	-0.797%
2021-09-20	50.1800	50.1800	50.1800	50.1800	-1.627%	-0.797%
2021-09-17	51.0100	51.0100	51.0100	51.0100	-0.778%	-2.411%
2021-09-16	51.4100	51.4100	51.4100	51.4100	-0.388%	-3.171%
2021-09-15	51.6100	51.6100	51.6100	51.6100	+0.801%	-3.546%
2021-09-14	51.2000	51.2000	51.2000	51.2000	-0.717%	-2.773%
2021-09-13	51.5700	51.5700	51.5700	51.5700	+0.389%	-3.471%
2021-09-10	51.3700	51.3700	51.3700	51.3700	-0.349%	-3.095%
2021-09-09	51.5500	51.5500	51.5500	51.5500	-0.386%	-3.434%
2021-09-08	51.7500	51.7500	51.7500	51.7500	-0.251%	-3.807%
2021-09-07	51.8800	51.8800	51.8800	51.8800	-0.269%	-4.048%
2021-09-03	52.0200	52.0200	52.0200	52.0200	-0.019%	-4.306%
2021-09-02	52.0300	52.0300	52.0300	52.0300	+0.405%	-4.324%
2021-09-01	51.8200	51.8200	51.8200	51.8200	+0.097%	-3.937%
2021-08-31	51.7700	51.7700	51.7700	51.7700	-0.019%	-3.844%
2021-08-30	51.7800	51.7800	51.7800	51.7800	+0.368%	-3.862%
2021-08-27	51.5900	51.5900	51.5900	51.5900	+1.038%	-3.508%
2021-08-26	51.0600	51.0600	51.0600	51.0600	-0.507%	-2.507%
2021-08-25	51.3200	51.3200	51.3200	51.3200	+0.195%	-3.001%
2021-08-24	51.2200	51.2200	51.2200	51.2200	+0.254%	-2.811%
2021-08-23	51.0900	51.0900	51.0900	51.0900	+0.690%	-2.564%
2021-08-20	50.7400	50.7400	50.7400	50.7400	+0.855%	-1.892%
2021-08-19	50.3100	50.3100	50.3100	50.3100	+0.020%	-1.053%
2021-08-18	50.3000	50.3000	50.3000	50.3000	-0.926%	-1.034%
2021-08-17	50.7700	50.7700	50.7700	50.7700	-0.685%	-1.950%
2021-08-16	51.1200	51.1200	51.1200	51.1200	+0.235%	-2.621%
2021-08-13	51.0000	51.0000	51.0000	51.0000	+0.196%	-2.392%
2021-08-12	50.9000	50.9000	50.9000	50.9000	+0.138%	-2.200%
2021-08-11	50.8300	50.8300	50.8300	50.8300	+0.355%	-2.066%
2021-08-10	50.6500	50.6500	50.6500	50.6500	+0.297%	-1.718%
2021-08-09	50.5000	50.5000	50.5000	50.5000	-0.257%	-1.426%
2021-08-06	50.6300	50.6300	50.6300	50.6300	+0.178%	-1.679%
2021-08-05	50.5400	50.5400	50.5400	50.5400	+0.537%	-1.504%
2021-08-04	50.2700	50.2700	50.2700	50.2700	-0.574%	-0.975%
2021-08-03	50.5600	50.5600	50.5600	50.5600	+0.777%	-1.543%
2021-08-02	50.1700	50.1700	50.1700	50.1700	-0.338%	-0.777%
2021-07-30	50.3400	50.3400	50.3400	50.3400	-0.632%	-1.112%
2021-07-29	50.6600	50.6600	50.6600	50.6600	+0.317%	-1.737%
2021-07-28	50.5000	50.5000	50.5000	50.5000	+0.099%	-1.426%
2021-07-27	50.4500	50.4500	50.4500	50.4500	-0.395%	-1.328%
2021-07-26	50.6500	50.6500	50.6500	50.6500	+0.396%	-1.718%
2021-07-23	50.4500	50.4500	50.4500	50.4500	+1.122%	-1.328%
2021-07-22	49.8900	49.8900	49.8900	49.8900	+0.080%	-0.220%
2021-07-21	49.8500	49.8500	49.8500	49.8500	+0.931%	-0.140%
2021-07-20	49.3900	49.3900	49.3900	49.3900	+1.313%	+0.790%
2021-07-19	48.7500	48.7500	48.7500	48.7500	-1.694%	+2.113%
2021-07-16	49.5900	49.5900	49.5900	49.5900	-0.860%	+0.383%
2021-07-15	50.0200	50.0200	50.0200	50.0200	-0.299%	-0.480%
2021-07-14	50.1700	50.1700	50.1700	50.1700	-0.040%	-0.777%
2021-07-13	50.1900	50.1900	50.1900	50.1900	-0.338%	-0.817%
2021-07-12	50.3600	50.3600	50.3600	50.3600	+0.700%	-1.152%
2021-07-06	50.0100	50.0100	50.0100	50.0100	-0.458%	-0.460%
2021-07-02	50.2400	50.2400	50.2400	50.2400	+0.641%	-0.916%
2021-07-01	49.9200	49.9200	49.9200	49.9200	+0.625%	-0.280%
2021-06-30	49.6100	49.6100	49.6100	49.6100	+0.061%	+0.343%
2021-06-29	49.5800	49.5800	49.5800	49.5800	0.000%	+0.403%
2021-06-28	49.5800	49.5800	49.5800	49.5800	+0.121%	+0.403%
2021-06-25	49.5200	49.5200	49.5200	49.5200	+0.304%	+0.525%
2021-06-24	49.3700	49.3700	49.3700	49.3700	+0.509%	+0.830%
2021-06-23	49.1200	49.1200	49.1200	49.1200	-0.385%	+1.344%
2021-06-22	49.3100	49.3100	49.3100	49.3100	+0.448%	+0.953%
2021-06-21	49.0900	49.0900	49.0900	49.0900	+1.405%	+1.406%
2021-06-18	48.4100	48.4100	48.4100	48.4100	-1.365%	+2.830%
2021-06-17	49.0800	49.0800	49.0800	49.0800	-0.244%	+1.426%
2021-06-16	49.2000	49.2000	49.2000	49.2000	-1.659%	+1.179%
2021-06-15	50.0300	50.0300	50.0300	50.0300	-0.160%	-0.500%
2021-06-14	50.1100	50.1100	50.1100	50.1100	+0.220%	-0.659%
2021-06-11	50.0000	50.0000	50.0000	50.0000	+0.160%	-0.440%
2021-06-10	49.9200	49.9200	49.9200	49.9200	+0.483%	-0.280%
2021-06-09	49.6800	49.6800	49.6800	49.6800	-0.241%	+0.201%
2021-06-08	49.8000	49.8000	49.8000	49.8000	-0.060%	-0.040%
2021-06-07	49.8300	49.8300	49.8300	49.8300	-0.120%	-0.100%
2021-06-04	49.8900	49.8900	49.8900	49.8900	+0.747%	-0.220%
2021-06-03	49.5200	49.5200	49.5200	49.5200	-0.262%	+0.525%
2021-06-02	49.6500	49.6500	49.6500	49.6500	+0.202%	+0.262%
2021-06-01	49.5500	49.5500	49.5500	49.5500	-0.020%	+0.464%
2021-05-28	49.5600	49.5600	49.5600	49.5600	+0.040%	+0.444%
2021-05-27	49.5400	49.5400	49.5400	49.5400	+0.385%	+0.484%
2021-05-26	49.3500	49.3500	49.3500	49.3500	-0.020%	+0.871%
2021-05-24	49.3600	49.3600	49.3600	49.3600	+0.838%	+0.851%
2021-05-21	48.9500	48.9500	48.9500	48.9500	-0.102%	+1.696%
2021-05-20	49.0000	49.0000	49.0000	49.0000	+0.948%	+1.592%
2021-05-19	48.5400	48.5400	48.5400	48.5400	-0.431%	+2.555%
2021-05-18	48.7500	48.7500	48.7500	48.7500	-0.834%	+2.113%
2021-05-17	49.1600	49.1600	49.1600	49.1600	-0.203%	+1.261%
2021-05-14	49.2600	49.2600	49.2600	49.2600	+1.504%	+1.056%
2021-05-13	48.5300	48.5300	48.5300	48.5300	+1.083%	+2.576%
2021-05-12	48.0100	48.0100	48.0100	48.0100	-2.000%	+3.687%
2021-05-11	48.9900	48.9900	48.9900	48.9900	-0.850%	+1.613%
2021-05-10	49.4100	49.4100	49.4100	49.4100	-0.863%	+0.749%
2021-05-07	49.8400	49.8400	49.8400	49.8400	+0.891%	-0.120%
2021-05-06	49.4000	49.4000	49.4000	49.4000	+0.899%	+0.769%
2021-05-05	48.9600	48.9600	48.9600	48.9600	+0.328%	+1.675%
2021-05-04	48.8000	48.8000	48.8000	48.8000	-0.712%	+2.008%
2021-05-03	49.1500	49.1500	49.1500	49.1500	+0.429%	+1.282%
2021-04-30	48.9400	48.9400	48.9400	48.9400	-0.670%	+1.716%
2021-04-29	49.2700	49.2700	49.2700	49.2700	+0.798%	+1.035%
2021-04-28	48.8800	48.8800	48.8800	48.8800	-0.082%	+1.841%
2021-04-27	48.9200	48.9200	48.9200	48.9200	0.000%	+1.758%
2021-04-26	48.9200	48.9200	48.9200	48.9200	+0.164%	+1.758%
2021-04-23	48.8400	48.8400	48.8400	48.8400	+1.013%	+1.925%
2021-04-22	48.3500	48.3500	48.3500	48.3500	-0.678%	+2.958%
2021-04-21	48.6800	48.6800	48.6800	48.6800	+0.724%	+2.260%
2021-04-20	48.3300	48.3300	48.3300	48.3300	-0.943%	+3.000%
2021-04-19	48.7900	48.7900	48.7900	48.7900	-0.530%	+2.029%
2021-04-16	49.0500	49.0500	49.0500	49.0500	+0.307%	+1.488%
2021-04-15	48.9000	48.9000	48.9000	48.9000	+0.929%	+1.800%
2021-04-14	48.4500	48.4500	48.4500	48.4500	-0.165%	+2.745%
2021-04-13	48.5300	48.5300	48.5300	48.5300	+0.165%	+2.576%
2021-04-12	48.4500	48.4500	48.4500	48.4500	-0.206%	+2.745%
2021-04-09	48.5500	48.5500	48.5500	48.5500	+0.497%	+2.533%
2021-04-08	48.3100	48.3100	48.3100	48.3100	+0.249%	+3.043%
2021-04-07	48.1900	48.1900	48.1900	48.1900	+0.145%	+3.299%
2021-04-06	48.1200	48.1200	48.1200	48.1200	-0.166%	+3.450%
2021-04-05	48.2000	48.2000	48.2000	48.2000	+1.303%	+3.278%
2021-04-01	47.5800	47.5800	47.5800	47.5800	+1.126%	+4.624%
2021-03-31	47.0500	47.0500	47.0500	47.0500	+0.064%	+5.802%
2021-03-30	47.0200	47.0200	47.0200	47.0200	-0.508%	+5.870%
2021-03-29	47.2600	47.2600	47.2600	47.2600	-0.127%	+5.332%
2021-03-26	47.3200	47.3200	47.3200	47.3200	+1.654%	+5.199%
2021-03-25	46.5500	46.5500	46.5500	46.5500	+0.410%	+6.939%
2021-03-24	46.3600	46.3600	46.3600	46.3600	-0.280%	+7.377%
2021-03-23	46.4900	46.4900	46.4900	46.4900	-0.832%	+7.077%
2021-03-22	46.8800	46.8800	46.8800	46.8800	+0.407%	+6.186%
2021-03-19	46.6900	46.6900	46.6900	46.6900	+0.215%	+6.618%
2021-03-18	46.5900	46.5900	46.5900	46.5900	-1.376%	+6.847%
2021-03-17	47.2400	47.2400	47.2400	47.2400	+0.233%	+5.377%
2021-03-16	47.1300	47.1300	47.1300	47.1300	+0.021%	+5.623%
2021-03-15	47.1200	47.1200	47.1200	47.1200	+0.727%	+5.645%
2021-03-12	46.7800	46.7800	46.7800	46.7800	+0.064%	+6.413%
2021-03-11	46.7500	46.7500	46.7500	46.7500	+0.972%	+6.481%
2021-03-10	46.3000	46.3000	46.3000	46.3000	+0.521%	+7.516%
2021-03-09	46.0600	46.0600	46.0600	46.0600	+1.097%	+8.076%
2021-03-08	45.5600	45.5600	45.5600	45.5600	-0.567%	+9.263%
2021-03-05	45.8200	45.8200	45.8200	45.8200	+1.845%	+8.643%
2021-03-04	44.9900	44.9900	44.9900	44.9900	-0.990%	+10.647%
2021-03-03	45.4400	45.4400	45.4400	45.4400	-1.110%	+9.551%
2021-03-02	45.9500	45.9500	45.9500	45.9500	-0.433%	+8.335%
2021-03-01	46.1500	46.1500	46.1500	46.1500	+2.147%	+7.866%
2021-02-26	45.1800	45.1800	45.1800	45.1800	-0.550%	+10.181%
2021-02-25	45.4300	45.4300	45.4300	45.4300	-2.280%	+9.575%
2021-02-24	46.4900	46.4900	46.4900	46.4900	+1.065%	+7.077%
2021-02-23	46.0000	46.0000	46.0000	46.0000	+0.218%	+8.217%
2021-02-22	45.9000	45.9000	45.9000	45.9000	-0.282%	+8.453%
2021-02-19	46.0300	46.0300	46.0300	46.0300	-0.087%	+8.147%
2021-02-18	46.0700	46.0700	46.0700	46.0700	-0.518%	+8.053%
2021-02-17	46.3100	46.3100	46.3100	46.3100	0.000%	+7.493%
2021-02-16	46.3100	46.3100	46.3100	46.3100	+0.260%	+7.493%
2021-02-12	46.1900	46.1900	46.1900	46.1900	+0.522%	+7.772%
2021-02-11	45.9500	45.9500	45.9500	45.9500	+0.022%	+8.335%
2021-02-10	45.9400	45.9400	45.9400	45.9400	+0.065%	+8.359%
2021-02-09	45.9100	45.9100	45.9100	45.9100	+0.022%	+8.430%
2021-02-08	45.9000	45.9000	45.9000	45.9000	+0.526%	+8.453%
2021-02-05	45.6600	45.6600	45.6600	45.6600	+0.418%	+9.023%
2021-02-04	45.4700	45.4700	45.4700	45.4700	+0.865%	+9.479%
2021-02-03	45.0800	45.0800	45.0800	45.0800	+0.334%	+10.426%
2021-02-02	44.9300	44.9300	44.9300	44.9300	+1.194%	+10.795%
2021-02-01	44.4000	44.4000	44.4000	44.4000	+1.439%	+12.117%
2021-01-29	43.7700	43.7700	43.7700	43.7700	-1.795%	+13.731%
2021-01-28	44.5700	44.5700	44.5700	44.5700	+1.457%	+11.689%
2021-01-27	43.9300	43.9300	43.9300	43.9300	-2.508%	+13.317%
2021-01-26	45.0600	45.0600	45.0600	45.0600	-0.155%	+10.475%
2021-01-25	45.1300	45.1300	45.1300	45.1300	+0.067%	+10.304%
2021-01-22	45.1000	45.1000	45.1000	45.1000	-0.398%	+10.377%
2021-01-21	45.2800	45.2800	45.2800	45.2800	-0.242%	+9.938%
2021-01-20	45.3900	45.3900	45.3900	45.3900	+1.340%	+9.672%
2021-01-19	44.7900	44.7900	44.7900	44.7900	+1.060%	+11.141%
2021-01-15	44.3200	44.3200	44.3200	44.3200	-0.739%	+12.319%
2021-01-14	44.6500	44.6500	44.6500	44.6500	-0.090%	+11.489%
2021-01-13	44.6900	44.6900	44.6900	44.6900	+0.179%	+11.390%
2021-01-12	44.6100	44.6100	44.6100	44.6100	+0.045%	+11.589%
2021-01-11	44.5900	44.5900	44.5900	44.5900	-0.580%	+11.639%
2021-01-08	44.8500	44.8500	44.8500	44.8500	+0.425%	+10.992%
2021-01-07	44.6600	44.6600	44.6600	44.6600	+1.339%	+11.464%
2021-01-06	44.0700	44.0700	44.0700	44.0700	+0.548%	+12.957%
2021-01-05	43.8300	43.8300	43.8300	43.8300	+0.782%	+13.575%
2021-01-04	43.4900	43.4900	43.4900	43.4900	-1.473%	+14.463%
2020-12-31	44.1400	44.1400	44.1400	44.1400	+0.615%	+12.778%
2020-12-30	43.8700	43.8700	43.8700	43.8700	+0.114%	+13.472%
2020-12-29	43.8200	43.8200	43.8200	43.8200	+0.023%	+13.601%
2020-12-28	43.8100	43.8100	43.8100	43.8100	+0.713%	+13.627%
2020-12-24	43.5000	43.5000	43.5000	43.5000	+0.230%	+14.437%
2020-12-23	43.4000	43.4000	43.4000	43.4000	+0.185%	+14.700%
2020-12-22	43.3200	43.3200	43.3200	43.3200	-0.368%	+14.912%
2020-12-21	43.4800	43.4800	43.4800	43.4800	-0.503%	+14.489%
2020-12-18	43.7000	43.7000	43.7000	43.7000	-0.228%	+13.913%
2020-12-17	43.8000	43.8000	43.8000	43.8000	+0.459%	+13.653%
2020-12-16	43.6000	43.6000	43.6000	43.6000	+0.046%	+14.174%
2020-12-15	43.5800	43.5800	43.5800	43.5800	+0.856%	+14.227%
2020-12-14	43.2100	43.2100	43.2100	43.2100	-0.346%	+15.205%
2020-12-11	43.3600	43.3600	43.3600	43.3600	-0.276%	+14.806%
2020-12-10	43.4800	43.4800	43.4800	43.4800	-0.207%	+14.489%
2020-12-09	43.5700	43.5700	43.5700	43.5700	-0.548%	+14.253%
2020-12-08	43.8100	43.8100	43.8100	43.8100	+0.114%	+13.627%
2020-12-07	43.7600	43.7600	43.7600	43.7600	-0.046%	+13.757%
2020-12-04	43.7800	43.7800	43.7800	43.7800	+0.899%	+13.705%
2020-12-03	43.3900	43.3900	43.3900	43.3900	-0.046%	+14.727%
2020-12-02	43.4100	43.4100	43.4100	43.4100	+0.162%	+14.674%
2020-12-01	43.3400	43.3400	43.3400	43.3400	+1.120%	+14.859%
2020-11-30	42.8600	42.8600	42.8600	42.8600	-0.856%	+16.146%
2020-11-27	43.2300	43.2300	43.2300	43.2300	+0.371%	+15.152%
2020-11-26	43.0700	43.0700	43.0700	43.0700	0.000%	+15.579%
2020-11-25	43.0700	43.0700	43.0700	43.0700	-0.324%	+15.579%
2020-11-24	43.2100	43.2100	43.2100	43.2100	+1.742%	+15.205%
2020-11-23	42.4700	42.4700	42.4700	42.4700	+0.545%	+17.212%
2020-11-20	42.2400	42.2400	42.2400	42.2400	-0.518%	+17.850%
2020-11-19	42.4600	42.4600	42.4600	42.4600	+0.331%	+17.240%
2020-11-18	42.3200	42.3200	42.3200	42.3200	-0.890%	+17.628%
2020-11-17	42.7000	42.7000	42.7000	42.7000	-0.373%	+16.581%
2020-11-16	42.8600	42.8600	42.8600	42.8600	+1.180%	+16.146%
2020-11-13	42.3600	42.3600	42.3600	42.3600	+1.243%	+17.517%
2020-11-12	41.8400	41.8400	41.8400	41.8400	-0.924%	+18.977%
2020-11-11	42.2300	42.2300	42.2300	42.2300	+0.836%	+17.878%
2020-11-10	41.8800	41.8800	41.8800	41.8800	+0.239%	+18.863%
2020-11-09	41.7800	41.7800	41.7800	41.7800	+0.699%	+19.148%
2020-11-06	41.4900	41.4900	41.4900	41.4900	-0.096%	+19.981%
2020-11-05	41.5300	41.5300	41.5300	41.5300	+1.889%	+19.865%
2020-11-04	40.7600	40.7600	40.7600	40.7600	+2.464%	+22.130%
2020-11-03	39.7800	39.7800	39.7800	39.7800	+1.739%	+25.138%
2020-11-02	39.1000	39.1000	39.1000	39.1000	+1.138%	+27.315%
2020-10-30	38.6600	38.6600	38.6600	38.6600	-1.125%	+28.764%
2020-10-29	39.1000	39.1000	39.1000	39.1000	+1.217%	+27.315%
2020-10-28	38.6300	38.6300	38.6300	38.6300	-3.159%	+28.864%
2020-10-27	39.8900	39.8900	39.8900	39.8900	-0.350%	+24.793%
2020-10-26	40.0300	40.0300	40.0300	40.0300	-1.887%	+24.357%
2020-10-23	40.8000	40.8000	40.8000	40.8000	+0.344%	+22.010%
2020-10-22	40.6600	40.6600	40.6600	40.6600	+0.594%	+22.430%
2020-10-21	40.4200	40.4200	40.4200	40.4200	-0.321%	+23.157%
2020-10-20	40.5500	40.5500	40.5500	40.5500	+0.446%	+22.762%
2020-10-19	40.3700	40.3700	40.3700	40.3700	-1.440%	+23.309%
2020-10-16	40.9600	40.9600	40.9600	40.9600	+0.122%	+21.533%
2020-10-15	40.9100	40.9100	40.9100	40.9100	-0.268%	+21.682%
2020-10-14	41.0200	41.0200	41.0200	41.0200	-0.606%	+21.355%
2020-10-13	41.2700	41.2700	41.2700	41.2700	-0.434%	+20.620%
2020-10-12	41.4500	41.4500	41.4500	41.4500	+1.270%	+20.097%
2020-10-09	40.9300	40.9300	40.9300	40.9300	+0.788%	+21.622%
2020-10-08	40.6100	40.6100	40.6100	40.6100	+0.694%	+22.581%
2020-10-07	40.3300	40.3300	40.3300	40.3300	+1.561%	+23.432%
2020-10-06	39.7100	39.7100	39.7100	39.7100	-1.391%	+25.359%
2020-10-05	40.2700	40.2700	40.2700	40.2700	+1.692%	+23.616%

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

CICEX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-E SHARES
mf NASDAQ