Dark

CICFX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-F-1 SHS
mf NASDAQ

Inactive

Mar 29, 2022

49.87USD+1.424%(+0.70)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	49.8700	49.8700	49.8700	49.8700	+1.424%	0.000%
2022-03-25	49.1700	49.1700	49.1700	49.1700	+0.511%	+1.424%
2022-03-24	48.9200	48.9200	48.9200	48.9200	+1.284%	+1.942%
2022-03-23	48.3000	48.3000	48.3000	48.3000	-1.085%	+3.251%
2022-03-22	48.8300	48.8300	48.8300	48.8300	+1.014%	+2.130%
2022-03-21	48.3400	48.3400	48.3400	48.3400	-0.083%	+3.165%
2022-03-18	48.3800	48.3800	48.3800	48.3800	+1.044%	+3.080%
2022-03-17	47.8800	47.8800	47.8800	47.8800	+1.205%	+4.156%
2022-03-16	47.3100	47.3100	47.3100	47.3100	+1.720%	+5.411%
2022-03-15	46.5100	46.5100	46.5100	46.5100	+1.795%	+7.224%
2022-03-14	45.6900	45.6900	45.6900	45.6900	-0.631%	+9.149%
2022-03-11	45.9800	45.9800	45.9800	45.9800	-1.267%	+8.460%
2022-03-10	46.5700	46.5700	46.5700	46.5700	-0.171%	+7.086%
2022-03-09	46.6500	46.6500	46.6500	46.6500	+2.370%	+6.902%
2022-03-08	45.5700	45.5700	45.5700	45.5700	-0.611%	+9.436%
2022-03-07	45.8500	45.8500	45.8500	45.8500	-2.942%	+8.768%
2022-03-04	47.2400	47.2400	47.2400	47.2400	-0.694%	+5.567%
2022-03-03	47.5700	47.5700	47.5700	47.5700	-0.627%	+4.835%
2022-03-02	47.8700	47.8700	47.8700	47.8700	+1.678%	+4.178%
2022-03-01	47.0800	47.0800	47.0800	47.0800	-1.486%	+5.926%
2022-02-28	47.7900	47.7900	47.7900	47.7900	-0.250%	+4.352%
2022-02-25	47.9100	47.9100	47.9100	47.9100	+2.219%	+4.091%
2022-02-24	46.8700	46.8700	46.8700	46.8700	+1.166%	+6.401%
2022-02-23	46.3300	46.3300	46.3300	46.3300	-1.467%	+7.641%
2022-02-22	47.0200	47.0200	47.0200	47.0200	-0.802%	+6.061%
2022-02-18	47.4000	47.4000	47.4000	47.4000	-0.733%	+5.211%
2022-02-17	47.7500	47.7500	47.7500	47.7500	-1.769%	+4.440%
2022-02-16	48.6100	48.6100	48.6100	48.6100	+0.268%	+2.592%
2022-02-15	48.4800	48.4800	48.4800	48.4800	+1.295%	+2.867%
2022-02-14	47.8600	47.8600	47.8600	47.8600	-0.333%	+4.200%
2022-02-11	48.0200	48.0200	48.0200	48.0200	-1.558%	+3.853%
2022-02-10	48.7800	48.7800	48.7800	48.7800	-1.574%	+2.235%
2022-02-09	49.5600	49.5600	49.5600	49.5600	+1.433%	+0.626%
2022-02-08	48.8600	48.8600	48.8600	48.8600	+0.701%	+2.067%
2022-02-07	48.5200	48.5200	48.5200	48.5200	-0.370%	+2.782%
2022-02-04	48.7000	48.7000	48.7000	48.7000	+0.558%	+2.402%
2022-02-03	48.4300	48.4300	48.4300	48.4300	-2.907%	+2.973%
2022-02-02	49.8800	49.8800	49.8800	49.8800	+0.829%	-0.020%
2022-02-01	49.4700	49.4700	49.4700	49.4700	+0.836%	+0.809%
2022-01-31	49.0600	49.0600	49.0600	49.0600	+1.742%	+1.651%
2022-01-28	48.2200	48.2200	48.2200	48.2200	+1.837%	+3.422%
2022-01-27	47.3500	47.3500	47.3500	47.3500	-0.021%	+5.322%
2022-01-26	47.3600	47.3600	47.3600	47.3600	-0.190%	+5.300%
2022-01-25	47.4500	47.4500	47.4500	47.4500	-1.125%	+5.100%
2022-01-24	47.9900	47.9900	47.9900	47.9900	+0.188%	+3.917%
2022-01-21	47.9000	47.9000	47.9000	47.9000	-2.085%	+4.113%
2022-01-20	48.9200	48.9200	48.9200	48.9200	-0.911%	+1.942%
2022-01-19	49.3700	49.3700	49.3700	49.3700	-0.684%	+1.013%
2022-01-18	49.7100	49.7100	49.7100	49.7100	-1.720%	+0.322%
2022-01-14	50.5800	50.5800	50.5800	50.5800	+0.218%	-1.404%
2022-01-13	50.4700	50.4700	50.4700	50.4700	-1.272%	-1.189%
2022-01-12	51.1200	51.1200	51.1200	51.1200	+0.353%	-2.445%
2022-01-11	50.9400	50.9400	50.9400	50.9400	+0.851%	-2.101%
2022-01-10	50.5100	50.5100	50.5100	50.5100	-0.178%	-1.267%
2022-01-07	50.6000	50.6000	50.6000	50.6000	-0.197%	-1.443%
2022-01-06	50.7000	50.7000	50.7000	50.7000	-0.059%	-1.637%
2022-01-05	50.7300	50.7300	50.7300	50.7300	-1.933%	-1.695%
2022-01-04	51.7300	51.7300	51.7300	51.7300	+0.252%	-3.596%
2022-01-03	51.6000	51.6000	51.6000	51.6000	+0.116%	-3.353%
2021-12-31	51.5400	51.5400	51.5400	51.5400	-0.174%	-3.240%
2021-12-30	51.6300	51.6300	51.6300	51.6300	-0.213%	-3.409%
2021-12-29	51.7400	51.7400	51.7400	51.7400	+0.135%	-3.614%
2021-12-28	51.6700	51.6700	51.6700	51.6700	-0.058%	-3.484%
2021-12-27	51.7000	51.7000	51.7000	51.7000	+1.194%	-3.540%
2021-12-23	51.0900	51.0900	51.0900	51.0900	+0.650%	-2.388%
2021-12-22	50.7600	50.7600	50.7600	50.7600	+0.955%	-1.753%
2021-12-21	50.2800	50.2800	50.2800	50.2800	+1.637%	-0.815%
2021-12-20	49.4700	49.4700	49.4700	49.4700	-0.961%	+0.809%
2021-12-17	49.9500	49.9500	49.9500	49.9500	-0.854%	-0.160%
2021-12-16	50.3800	50.3800	50.3800	50.3800	-0.631%	-1.012%
2021-12-15	50.7000	50.7000	50.7000	50.7000	-3.868%	-1.637%
2021-12-14	52.7400	52.7400	52.7400	52.7400	-0.846%	-5.442%
2021-12-13	53.1900	53.1900	53.1900	53.1900	-0.894%	-6.242%
2021-12-10	53.6700	53.6700	53.6700	53.6700	+1.092%	-7.080%
2021-12-09	53.0900	53.0900	53.0900	53.0900	-0.655%	-6.065%
2021-12-08	53.4400	53.4400	53.4400	53.4400	+0.263%	-6.680%
2021-12-07	53.3000	53.3000	53.3000	53.3000	+1.621%	-6.435%
2021-12-06	52.4500	52.4500	52.4500	52.4500	+1.490%	-4.919%
2021-12-03	51.6800	51.6800	51.6800	51.6800	-0.539%	-3.502%
2021-12-02	51.9600	51.9600	51.9600	51.9600	+1.385%	-4.022%
2021-12-01	51.2500	51.2500	51.2500	51.2500	-0.928%	-2.693%
2021-11-30	51.7300	51.7300	51.7300	51.7300	-2.101%	-3.596%
2021-11-29	52.8400	52.8400	52.8400	52.8400	+1.129%	-5.621%
2021-11-26	52.2500	52.2500	52.2500	52.2500	-2.154%	-4.555%
2021-11-24	53.4000	53.4000	53.4000	53.4000	+0.244%	-6.610%
2021-11-23	53.2700	53.2700	53.2700	53.2700	+0.226%	-6.383%
2021-11-22	53.1500	53.1500	53.1500	53.1500	-0.543%	-6.171%
2021-11-19	53.4400	53.4400	53.4400	53.4400	-0.447%	-6.680%
2021-11-18	53.6800	53.6800	53.6800	53.6800	-0.056%	-7.098%
2021-11-17	53.7100	53.7100	53.7100	53.7100	-0.130%	-7.150%
2021-11-16	53.7800	53.7800	53.7800	53.7800	+0.093%	-7.270%
2021-11-15	53.7300	53.7300	53.7300	53.7300	+0.075%	-7.184%
2021-11-12	53.6900	53.6900	53.6900	53.6900	+0.940%	-7.115%
2021-11-11	53.1900	53.1900	53.1900	53.1900	+0.151%	-6.242%
2021-11-10	53.1100	53.1100	53.1100	53.1100	-0.877%	-6.101%
2021-11-09	53.5800	53.5800	53.5800	53.5800	+0.187%	-6.924%
2021-11-08	53.4800	53.4800	53.4800	53.4800	+0.112%	-6.750%
2021-11-05	53.4200	53.4200	53.4200	53.4200	+0.357%	-6.645%
2021-11-04	53.2300	53.2300	53.2300	53.2300	+0.113%	-6.312%
2021-11-03	53.1700	53.1700	53.1700	53.1700	+0.548%	-6.207%
2021-11-02	52.8800	52.8800	52.8800	52.8800	+0.227%	-5.692%
2021-11-01	52.7600	52.7600	52.7600	52.7600	-0.114%	-5.478%
2021-10-29	52.8200	52.8200	52.8200	52.8200	+0.133%	-5.585%
2021-10-28	52.7500	52.7500	52.7500	52.7500	+0.745%	-5.460%
2021-10-27	52.3600	52.3600	52.3600	52.3600	-0.381%	-4.756%
2021-10-26	52.5600	52.5600	52.5600	52.5600	-0.019%	-5.118%
2021-10-25	52.5700	52.5700	52.5700	52.5700	+0.171%	-5.136%
2021-10-22	52.4800	52.4800	52.4800	52.4800	-0.038%	-4.973%
2021-10-21	52.5000	52.5000	52.5000	52.5000	+0.248%	-5.010%
2021-10-20	52.3700	52.3700	52.3700	52.3700	+0.345%	-4.774%
2021-10-19	52.1900	52.1900	52.1900	52.1900	+0.733%	-4.445%
2021-10-18	51.8100	51.8100	51.8100	51.8100	+0.097%	-3.744%
2021-10-15	51.7600	51.7600	51.7600	51.7600	+0.583%	-3.651%
2021-10-14	51.4600	51.4600	51.4600	51.4600	+1.619%	-3.090%
2021-10-13	50.6400	50.6400	50.6400	50.6400	+0.357%	-1.521%
2021-10-12	50.4600	50.4600	50.4600	50.4600	-0.218%	-1.169%
2021-10-11	50.5700	50.5700	50.5700	50.5700	-0.687%	-1.384%
2021-10-08	50.9200	50.9200	50.9200	50.9200	-0.078%	-2.062%
2021-10-07	50.9600	50.9600	50.9600	50.9600	+0.731%	-2.139%
2021-10-06	50.5900	50.5900	50.5900	50.5900	+0.397%	-1.423%
2021-10-05	50.3900	50.3900	50.3900	50.3900	+1.124%	-1.032%
2021-10-04	49.8300	49.8300	49.8300	49.8300	-1.092%	+0.080%
2021-10-01	50.3800	50.3800	50.3800	50.3800	+1.124%	-1.012%
2021-09-30	49.8200	49.8200	49.8200	49.8200	-1.033%	+0.100%
2021-09-29	50.3400	50.3400	50.3400	50.3400	+0.279%	-0.934%
2021-09-28	50.2000	50.2000	50.2000	50.2000	-1.972%	-0.657%
2021-09-27	51.2100	51.2100	51.2100	51.2100	-0.059%	-2.617%
2021-09-24	51.2400	51.2400	51.2400	51.2400	+0.137%	-2.674%
2021-09-23	51.1700	51.1700	51.1700	51.1700	+0.987%	-2.541%
2021-09-22	50.6700	50.6700	50.6700	50.6700	+0.816%	-1.579%
2021-09-21	50.2600	50.2600	50.2600	50.2600	-0.020%	-0.776%
2021-09-20	50.2700	50.2700	50.2700	50.2700	-1.624%	-0.796%
2021-09-17	51.1000	51.1000	51.1000	51.1000	-0.777%	-2.407%
2021-09-16	51.5000	51.5000	51.5000	51.5000	-0.368%	-3.165%
2021-09-15	51.6900	51.6900	51.6900	51.6900	+0.682%	-3.521%
2021-09-14	51.3400	51.3400	51.3400	51.3400	-0.716%	-2.863%
2021-09-13	51.7100	51.7100	51.7100	51.7100	+0.408%	-3.558%
2021-09-10	51.5000	51.5000	51.5000	51.5000	-0.368%	-3.165%
2021-09-09	51.6900	51.6900	51.6900	51.6900	-0.385%	-3.521%
2021-09-08	51.8900	51.8900	51.8900	51.8900	-0.250%	-3.893%
2021-09-07	52.0200	52.0200	52.0200	52.0200	-0.249%	-4.133%
2021-09-03	52.1500	52.1500	52.1500	52.1500	-0.038%	-4.372%
2021-09-02	52.1700	52.1700	52.1700	52.1700	+0.404%	-4.409%
2021-09-01	51.9600	51.9600	51.9600	51.9600	+0.116%	-4.022%
2021-08-31	51.9000	51.9000	51.9000	51.9000	-0.019%	-3.911%
2021-08-30	51.9100	51.9100	51.9100	51.9100	+0.367%	-3.930%
2021-08-27	51.7200	51.7200	51.7200	51.7200	+1.055%	-3.577%
2021-08-26	51.1800	51.1800	51.1800	51.1800	-0.525%	-2.560%
2021-08-25	51.4500	51.4500	51.4500	51.4500	+0.214%	-3.071%
2021-08-24	51.3400	51.3400	51.3400	51.3400	+0.254%	-2.863%
2021-08-23	51.2100	51.2100	51.2100	51.2100	+0.688%	-2.617%
2021-08-20	50.8600	50.8600	50.8600	50.8600	+0.833%	-1.947%
2021-08-19	50.4400	50.4400	50.4400	50.4400	+0.040%	-1.130%
2021-08-18	50.4200	50.4200	50.4200	50.4200	-0.924%	-1.091%
2021-08-17	50.8900	50.8900	50.8900	50.8900	-0.683%	-2.004%
2021-08-16	51.2400	51.2400	51.2400	51.2400	+0.235%	-2.674%
2021-08-13	51.1200	51.1200	51.1200	51.1200	+0.196%	-2.445%
2021-08-12	51.0200	51.0200	51.0200	51.0200	+0.137%	-2.254%
2021-08-11	50.9500	50.9500	50.9500	50.9500	+0.374%	-2.120%
2021-08-10	50.7600	50.7600	50.7600	50.7600	+0.296%	-1.753%
2021-08-09	50.6100	50.6100	50.6100	50.6100	-0.256%	-1.462%
2021-08-06	50.7400	50.7400	50.7400	50.7400	+0.178%	-1.715%
2021-08-05	50.6500	50.6500	50.6500	50.6500	+0.536%	-1.540%
2021-08-04	50.3800	50.3800	50.3800	50.3800	-0.592%	-1.012%
2021-08-03	50.6800	50.6800	50.6800	50.6800	+0.796%	-1.598%
2021-08-02	50.2800	50.2800	50.2800	50.2800	-0.337%	-0.815%
2021-07-30	50.4500	50.4500	50.4500	50.4500	-0.630%	-1.150%
2021-07-29	50.7700	50.7700	50.7700	50.7700	+0.336%	-1.773%
2021-07-28	50.6000	50.6000	50.6000	50.6000	+0.079%	-1.443%
2021-07-27	50.5600	50.5600	50.5600	50.5600	-0.374%	-1.365%
2021-07-26	50.7500	50.7500	50.7500	50.7500	+0.376%	-1.734%
2021-07-23	50.5600	50.5600	50.5600	50.5600	+1.140%	-1.365%
2021-07-22	49.9900	49.9900	49.9900	49.9900	+0.080%	-0.240%
2021-07-21	49.9500	49.9500	49.9500	49.9500	+0.929%	-0.160%
2021-07-20	49.4900	49.4900	49.4900	49.4900	+1.310%	+0.768%
2021-07-19	48.8500	48.8500	48.8500	48.8500	-1.690%	+2.088%
2021-07-16	49.6900	49.6900	49.6900	49.6900	-0.858%	+0.362%
2021-07-15	50.1200	50.1200	50.1200	50.1200	-0.298%	-0.499%
2021-07-14	50.2700	50.2700	50.2700	50.2700	-0.040%	-0.796%
2021-07-13	50.2900	50.2900	50.2900	50.2900	-0.337%	-0.835%
2021-07-12	50.4600	50.4600	50.4600	50.4600	+0.698%	-1.169%
2021-07-06	50.1100	50.1100	50.1100	50.1100	-0.457%	-0.479%
2021-07-02	50.3400	50.3400	50.3400	50.3400	+0.660%	-0.934%
2021-07-01	50.0100	50.0100	50.0100	50.0100	+0.624%	-0.280%
2021-06-30	49.7000	49.7000	49.7000	49.7000	+0.060%	+0.342%
2021-06-29	49.6700	49.6700	49.6700	49.6700	+0.020%	+0.403%
2021-06-28	49.6600	49.6600	49.6600	49.6600	+0.101%	+0.423%
2021-06-25	49.6100	49.6100	49.6100	49.6100	+0.303%	+0.524%
2021-06-24	49.4600	49.4600	49.4600	49.4600	+0.508%	+0.829%
2021-06-23	49.2100	49.2100	49.2100	49.2100	-0.385%	+1.341%
2021-06-22	49.4000	49.4000	49.4000	49.4000	+0.447%	+0.951%
2021-06-21	49.1800	49.1800	49.1800	49.1800	+1.402%	+1.403%
2021-06-18	48.5000	48.5000	48.5000	48.5000	-1.343%	+2.825%
2021-06-17	49.1600	49.1600	49.1600	49.1600	-0.244%	+1.444%
2021-06-16	49.2800	49.2800	49.2800	49.2800	-1.754%	+1.197%
2021-06-15	50.1600	50.1600	50.1600	50.1600	-0.179%	-0.578%
2021-06-14	50.2500	50.2500	50.2500	50.2500	+0.239%	-0.756%
2021-06-11	50.1300	50.1300	50.1300	50.1300	+0.160%	-0.519%
2021-06-10	50.0500	50.0500	50.0500	50.0500	+0.482%	-0.360%
2021-06-09	49.8100	49.8100	49.8100	49.8100	-0.240%	+0.120%
2021-06-08	49.9300	49.9300	49.9300	49.9300	-0.060%	-0.120%
2021-06-07	49.9600	49.9600	49.9600	49.9600	-0.120%	-0.180%
2021-06-04	50.0200	50.0200	50.0200	50.0200	+0.766%	-0.300%
2021-06-03	49.6400	49.6400	49.6400	49.6400	-0.261%	+0.463%
2021-06-02	49.7700	49.7700	49.7700	49.7700	+0.201%	+0.201%
2021-06-01	49.6700	49.6700	49.6700	49.6700	-0.020%	+0.403%
2021-05-28	49.6800	49.6800	49.6800	49.6800	+0.040%	+0.382%
2021-05-27	49.6600	49.6600	49.6600	49.6600	+0.404%	+0.423%
2021-05-26	49.4600	49.4600	49.4600	49.4600	-0.040%	+0.829%
2021-05-24	49.4800	49.4800	49.4800	49.4800	+0.836%	+0.788%
2021-05-21	49.0700	49.0700	49.0700	49.0700	-0.102%	+1.630%
2021-05-20	49.1200	49.1200	49.1200	49.1200	+0.966%	+1.527%
2021-05-19	48.6500	48.6500	48.6500	48.6500	-0.450%	+2.508%
2021-05-18	48.8700	48.8700	48.8700	48.8700	-0.812%	+2.046%
2021-05-17	49.2700	49.2700	49.2700	49.2700	-0.203%	+1.218%
2021-05-14	49.3700	49.3700	49.3700	49.3700	+1.501%	+1.013%
2021-05-13	48.6400	48.6400	48.6400	48.6400	+1.081%	+2.529%
2021-05-12	48.1200	48.1200	48.1200	48.1200	-1.996%	+3.637%
2021-05-11	49.1000	49.1000	49.1000	49.1000	-0.848%	+1.568%
2021-05-10	49.5200	49.5200	49.5200	49.5200	-0.861%	+0.707%
2021-05-07	49.9500	49.9500	49.9500	49.9500	+0.909%	-0.160%
2021-05-06	49.5000	49.5000	49.5000	49.5000	+0.897%	+0.747%
2021-05-05	49.0600	49.0600	49.0600	49.0600	+0.327%	+1.651%
2021-05-04	48.9000	48.9000	48.9000	48.9000	-0.711%	+1.984%
2021-05-03	49.2500	49.2500	49.2500	49.2500	+0.408%	+1.259%
2021-04-30	49.0500	49.0500	49.0500	49.0500	-0.668%	+1.672%
2021-04-29	49.3800	49.3800	49.3800	49.3800	+0.817%	+0.992%
2021-04-28	48.9800	48.9800	48.9800	48.9800	-0.082%	+1.817%
2021-04-27	49.0200	49.0200	49.0200	49.0200	0.000%	+1.734%
2021-04-26	49.0200	49.0200	49.0200	49.0200	+0.163%	+1.734%
2021-04-23	48.9400	48.9400	48.9400	48.9400	+1.011%	+1.900%
2021-04-22	48.4500	48.4500	48.4500	48.4500	-0.697%	+2.931%
2021-04-21	48.7900	48.7900	48.7900	48.7900	+0.743%	+2.214%
2021-04-20	48.4300	48.4300	48.4300	48.4300	-0.941%	+2.973%
2021-04-19	48.8900	48.8900	48.8900	48.8900	-0.529%	+2.004%
2021-04-16	49.1500	49.1500	49.1500	49.1500	+0.306%	+1.465%
2021-04-15	49.0000	49.0000	49.0000	49.0000	+0.948%	+1.776%
2021-04-14	48.5400	48.5400	48.5400	48.5400	-0.185%	+2.740%
2021-04-13	48.6300	48.6300	48.6300	48.6300	+0.165%	+2.550%
2021-04-12	48.5500	48.5500	48.5500	48.5500	-0.185%	+2.719%
2021-04-09	48.6400	48.6400	48.6400	48.6400	+0.496%	+2.529%
2021-04-08	48.4000	48.4000	48.4000	48.4000	+0.249%	+3.037%
2021-04-07	48.2800	48.2800	48.2800	48.2800	+0.145%	+3.293%
2021-04-06	48.2100	48.2100	48.2100	48.2100	-0.166%	+3.443%
2021-04-05	48.2900	48.2900	48.2900	48.2900	+1.322%	+3.272%
2021-04-01	47.6600	47.6600	47.6600	47.6600	+1.103%	+4.637%
2021-03-31	47.1400	47.1400	47.1400	47.1400	+0.085%	+5.791%
2021-03-30	47.1000	47.1000	47.1000	47.1000	-0.507%	+5.881%
2021-03-29	47.3400	47.3400	47.3400	47.3400	-0.148%	+5.344%
2021-03-26	47.4100	47.4100	47.4100	47.4100	+1.651%	+5.189%
2021-03-25	46.6400	46.6400	46.6400	46.6400	+0.431%	+6.925%
2021-03-24	46.4400	46.4400	46.4400	46.4400	-0.279%	+7.386%
2021-03-23	46.5700	46.5700	46.5700	46.5700	-0.830%	+7.086%
2021-03-22	46.9600	46.9600	46.9600	46.9600	+0.406%	+6.197%
2021-03-19	46.7700	46.7700	46.7700	46.7700	+0.214%	+6.628%
2021-03-18	46.6700	46.6700	46.6700	46.6700	-1.374%	+6.857%
2021-03-17	47.3200	47.3200	47.3200	47.3200	+0.127%	+5.389%
2021-03-16	47.2600	47.2600	47.2600	47.2600	+0.021%	+5.523%
2021-03-15	47.2500	47.2500	47.2500	47.2500	+0.746%	+5.545%
2021-03-12	46.9000	46.9000	46.9000	46.9000	+0.064%	+6.333%
2021-03-11	46.8700	46.8700	46.8700	46.8700	+0.969%	+6.401%
2021-03-10	46.4200	46.4200	46.4200	46.4200	+0.520%	+7.432%
2021-03-09	46.1800	46.1800	46.1800	46.1800	+1.095%	+7.990%
2021-03-08	45.6800	45.6800	45.6800	45.6800	-0.566%	+9.173%
2021-03-05	45.9400	45.9400	45.9400	45.9400	+1.840%	+8.555%
2021-03-04	45.1100	45.1100	45.1100	45.1100	-0.966%	+10.552%
2021-03-03	45.5500	45.5500	45.5500	45.5500	-1.107%	+9.484%
2021-03-02	46.0600	46.0600	46.0600	46.0600	-0.454%	+8.272%
2021-03-01	46.2700	46.2700	46.2700	46.2700	+2.164%	+7.780%
2021-02-26	45.2900	45.2900	45.2900	45.2900	-0.571%	+10.113%
2021-02-25	45.5500	45.5500	45.5500	45.5500	-2.253%	+9.484%
2021-02-24	46.6000	46.6000	46.6000	46.6000	+1.041%	+7.017%
2021-02-23	46.1200	46.1200	46.1200	46.1200	+0.239%	+8.131%
2021-02-22	46.0100	46.0100	46.0100	46.0100	-0.282%	+8.389%
2021-02-19	46.1400	46.1400	46.1400	46.1400	-0.087%	+8.084%
2021-02-18	46.1800	46.1800	46.1800	46.1800	-0.517%	+7.990%
2021-02-17	46.4200	46.4200	46.4200	46.4200	0.000%	+7.432%
2021-02-16	46.4200	46.4200	46.4200	46.4200	+0.281%	+7.432%
2021-02-12	46.2900	46.2900	46.2900	46.2900	+0.499%	+7.734%
2021-02-11	46.0600	46.0600	46.0600	46.0600	+0.022%	+8.272%
2021-02-10	46.0500	46.0500	46.0500	46.0500	+0.087%	+8.295%
2021-02-09	46.0100	46.0100	46.0100	46.0100	0.000%	+8.389%
2021-02-08	46.0100	46.0100	46.0100	46.0100	+0.546%	+8.389%
2021-02-05	45.7600	45.7600	45.7600	45.7600	+0.395%	+8.982%
2021-02-04	45.5800	45.5800	45.5800	45.5800	+0.885%	+9.412%
2021-02-03	45.1800	45.1800	45.1800	45.1800	+0.333%	+10.381%
2021-02-02	45.0300	45.0300	45.0300	45.0300	+1.214%	+10.748%
2021-02-01	44.4900	44.4900	44.4900	44.4900	+1.413%	+12.093%
2021-01-29	43.8700	43.8700	43.8700	43.8700	-1.791%	+13.677%
2021-01-28	44.6700	44.6700	44.6700	44.6700	+1.477%	+11.641%
2021-01-27	44.0200	44.0200	44.0200	44.0200	-2.503%	+13.289%
2021-01-26	45.1500	45.1500	45.1500	45.1500	-0.155%	+10.454%
2021-01-25	45.2200	45.2200	45.2200	45.2200	+0.066%	+10.283%
2021-01-22	45.1900	45.1900	45.1900	45.1900	-0.419%	+10.356%
2021-01-21	45.3800	45.3800	45.3800	45.3800	-0.220%	+9.894%
2021-01-20	45.4800	45.4800	45.4800	45.4800	+1.337%	+9.653%
2021-01-19	44.8800	44.8800	44.8800	44.8800	+1.058%	+11.119%
2021-01-15	44.4100	44.4100	44.4100	44.4100	-0.738%	+12.295%
2021-01-14	44.7400	44.7400	44.7400	44.7400	-0.089%	+11.466%
2021-01-13	44.7800	44.7800	44.7800	44.7800	+0.201%	+11.367%
2021-01-12	44.6900	44.6900	44.6900	44.6900	+0.022%	+11.591%
2021-01-11	44.6800	44.6800	44.6800	44.6800	-0.556%	+11.616%
2021-01-08	44.9300	44.9300	44.9300	44.9300	+0.425%	+10.995%
2021-01-07	44.7400	44.7400	44.7400	44.7400	+1.313%	+11.466%
2021-01-06	44.1600	44.1600	44.1600	44.1600	+0.569%	+12.930%
2021-01-05	43.9100	43.9100	43.9100	43.9100	+0.780%	+13.573%
2021-01-04	43.5700	43.5700	43.5700	43.5700	-1.448%	+14.459%
2020-12-31	44.2100	44.2100	44.2100	44.2100	+0.592%	+12.803%
2020-12-30	43.9500	43.9500	43.9500	43.9500	+0.114%	+13.470%
2020-12-29	43.9000	43.9000	43.9000	43.9000	+0.023%	+13.599%
2020-12-28	43.8900	43.8900	43.8900	43.8900	+0.711%	+13.625%
2020-12-24	43.5800	43.5800	43.5800	43.5800	+0.253%	+14.433%
2020-12-23	43.4700	43.4700	43.4700	43.4700	+0.184%	+14.723%
2020-12-22	43.3900	43.3900	43.3900	43.3900	-0.367%	+14.934%
2020-12-21	43.5500	43.5500	43.5500	43.5500	-0.525%	+14.512%
2020-12-18	43.7800	43.7800	43.7800	43.7800	-0.205%	+13.910%
2020-12-17	43.8700	43.8700	43.8700	43.8700	+0.458%	+13.677%
2020-12-16	43.6700	43.6700	43.6700	43.6700	-0.069%	+14.197%
2020-12-15	43.7000	43.7000	43.7000	43.7000	+0.854%	+14.119%
2020-12-14	43.3300	43.3300	43.3300	43.3300	-0.345%	+15.093%
2020-12-11	43.4800	43.4800	43.4800	43.4800	-0.275%	+14.696%
2020-12-10	43.6000	43.6000	43.6000	43.6000	-0.206%	+14.381%
2020-12-09	43.6900	43.6900	43.6900	43.6900	-0.546%	+14.145%
2020-12-08	43.9300	43.9300	43.9300	43.9300	+0.137%	+13.522%
2020-12-07	43.8700	43.8700	43.8700	43.8700	-0.046%	+13.677%
2020-12-04	43.8900	43.8900	43.8900	43.8900	+0.897%	+13.625%
2020-12-03	43.5000	43.5000	43.5000	43.5000	-0.046%	+14.644%
2020-12-02	43.5200	43.5200	43.5200	43.5200	+0.161%	+14.591%
2020-12-01	43.4500	43.4500	43.4500	43.4500	+1.117%	+14.776%
2020-11-30	42.9700	42.9700	42.9700	42.9700	-0.854%	+16.058%
2020-11-27	43.3400	43.3400	43.3400	43.3400	+0.371%	+15.067%
2020-11-26	43.1800	43.1800	43.1800	43.1800	0.000%	+15.493%
2020-11-25	43.1800	43.1800	43.1800	43.1800	-0.323%	+15.493%
2020-11-24	43.3200	43.3200	43.3200	43.3200	+1.762%	+15.120%
2020-11-23	42.5700	42.5700	42.5700	42.5700	+0.543%	+17.148%
2020-11-20	42.3400	42.3400	42.3400	42.3400	-0.540%	+17.785%
2020-11-19	42.5700	42.5700	42.5700	42.5700	+0.354%	+17.148%
2020-11-18	42.4200	42.4200	42.4200	42.4200	-0.888%	+17.562%
2020-11-17	42.8000	42.8000	42.8000	42.8000	-0.372%	+16.519%
2020-11-16	42.9600	42.9600	42.9600	42.9600	+1.178%	+16.085%
2020-11-13	42.4600	42.4600	42.4600	42.4600	+1.240%	+17.452%
2020-11-12	41.9400	41.9400	41.9400	41.9400	-0.921%	+18.908%
2020-11-11	42.3300	42.3300	42.3300	42.3300	+0.834%	+17.812%
2020-11-10	41.9800	41.9800	41.9800	41.9800	+0.239%	+18.795%
2020-11-09	41.8800	41.8800	41.8800	41.8800	+0.722%	+19.078%
2020-11-06	41.5800	41.5800	41.5800	41.5800	-0.096%	+19.937%
2020-11-05	41.6200	41.6200	41.6200	41.6200	+1.860%	+19.822%
2020-11-04	40.8600	40.8600	40.8600	40.8600	+2.483%	+22.051%
2020-11-03	39.8700	39.8700	39.8700	39.8700	+1.735%	+25.082%
2020-11-02	39.1900	39.1900	39.1900	39.1900	+1.135%	+27.252%
2020-10-30	38.7500	38.7500	38.7500	38.7500	-1.123%	+28.697%
2020-10-29	39.1900	39.1900	39.1900	39.1900	+1.214%	+27.252%
2020-10-28	38.7200	38.7200	38.7200	38.7200	-3.152%	+28.796%
2020-10-27	39.9800	39.9800	39.9800	39.9800	-0.349%	+24.737%
2020-10-26	40.1200	40.1200	40.1200	40.1200	-1.883%	+24.302%
2020-10-23	40.8900	40.8900	40.8900	40.8900	+0.344%	+21.961%
2020-10-22	40.7500	40.7500	40.7500	40.7500	+0.592%	+22.380%
2020-10-21	40.5100	40.5100	40.5100	40.5100	-0.320%	+23.105%
2020-10-20	40.6400	40.6400	40.6400	40.6400	+0.445%	+22.712%
2020-10-19	40.4600	40.4600	40.4600	40.4600	-1.413%	+23.258%
2020-10-16	41.0400	41.0400	41.0400	41.0400	+0.122%	+21.516%
2020-10-15	40.9900	40.9900	40.9900	40.9900	-0.292%	+21.664%
2020-10-14	41.1100	41.1100	41.1100	41.1100	-0.604%	+21.309%
2020-10-13	41.3600	41.3600	41.3600	41.3600	-0.433%	+20.575%
2020-10-12	41.5400	41.5400	41.5400	41.5400	+1.292%	+20.053%
2020-10-09	41.0100	41.0100	41.0100	41.0100	+0.786%	+21.604%
2020-10-08	40.6900	40.6900	40.6900	40.6900	+0.718%	+22.561%
2020-10-07	40.4000	40.4000	40.4000	40.4000	+1.533%	+23.441%
2020-10-06	39.7900	39.7900	39.7900	39.7900	-1.388%	+25.333%
2020-10-05	40.3500	40.3500	40.3500	40.3500	+1.689%	+23.594%

.dark-mode .QdJTNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdJTNt{ color: #333333; background-color: white; border: 2px solid #333333; }CICFXTHE INVESTMENT COMPANY OF AMERICA CLASS 529-F-1 SHSmf NASDAQ

CICFX
THE INVESTMENT COMPANY OF AMERICA CLASS 529-F-1 SHS
mf NASDAQ