Nasdaq - Delayed Quote USD

American Funds AMCAP F2 (AMCFX)

39.03
-2.09
(-5.08%)
As of 8:05:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202539.0339.0339.0339.0339.03-
Apr 2, 202541.1241.1241.1241.1241.12-
Apr 1, 202540.7440.7440.7440.7440.74-
Mar 31, 202540.5240.5240.5240.5240.52-
Mar 28, 202540.5640.5640.5640.5640.56-
Mar 27, 202541.5141.5141.5141.5141.51-
Mar 26, 202541.7441.7441.7441.7441.74-
Mar 25, 202542.4742.4742.4742.4742.47-
Mar 24, 202542.4142.4142.4142.4142.41-
Mar 21, 202541.6141.6141.6141.6141.61-
Mar 20, 202541.5441.5441.5441.5441.54-
Mar 19, 202541.6541.6541.6541.6541.65-
Mar 18, 202541.0541.0541.0541.0541.05-
Mar 17, 202541.7041.7041.7041.7041.70-
Mar 14, 202541.3841.3841.3841.3841.38-
Mar 13, 202540.5140.5140.5140.5140.51-
Mar 12, 202541.2341.2341.2341.2341.23-
Mar 11, 202540.8840.8840.8840.8840.88-
Mar 10, 202540.9540.9540.9540.9540.95-
Mar 7, 202542.2042.2042.2042.2042.20-
Mar 6, 202542.1442.1442.1442.1442.14-
Mar 5, 202543.1043.1043.1043.1043.10-
Mar 4, 202542.4042.4042.4042.4042.40-
Mar 3, 202542.8042.8042.8042.8042.80-
Feb 28, 202543.6643.6643.6643.6643.66-
Feb 27, 202543.0543.0543.0543.0543.05-
Feb 26, 202543.9943.9943.9943.9943.99-
Feb 25, 202543.7243.7243.7243.7243.72-
Feb 24, 202543.9543.9543.9543.9543.95-
Feb 21, 202544.2644.2644.2644.2644.26-
Feb 20, 202545.2145.2145.2145.2145.21-
Feb 19, 202545.4645.4645.4645.4645.46-
Feb 18, 202545.4145.4145.4145.4145.41-
Feb 14, 202545.4145.4145.4145.4145.41-
Feb 13, 202545.5145.5145.5145.5145.51-
Feb 12, 202545.1645.1645.1645.1645.16-
Feb 11, 202545.3145.3145.3145.3145.31-
Feb 10, 202545.4045.4045.4045.4045.40-
Feb 7, 202545.0445.0445.0445.0445.04-
Feb 6, 202545.4745.4745.4745.4745.47-
Feb 5, 202545.2745.2745.2745.2745.27-
Feb 4, 202545.1245.1245.1245.1245.12-
Feb 3, 202544.7444.7444.7444.7444.74-
Jan 31, 202545.0745.0745.0745.0745.07-
Jan 30, 202545.1845.1845.1845.1845.18-
Jan 29, 202544.8544.8544.8544.8544.85-
Jan 28, 202545.1145.1145.1145.1145.11-
Jan 27, 202544.5444.5444.5444.5444.54-
Jan 24, 202545.3745.3745.3745.3745.37-
Jan 23, 202545.3845.3845.3845.3845.38-
Jan 22, 202545.1345.1345.1345.1345.13-
Jan 21, 202544.7444.7444.7444.7444.74-
Jan 17, 202544.2644.2644.2644.2644.26-
Jan 16, 202543.8943.8943.8943.8943.89-
Jan 15, 202543.8343.8343.8343.8343.83-
Jan 14, 202543.2143.2143.2143.2143.21-
Jan 13, 202543.2143.2143.2143.2143.21-
Jan 10, 202543.2043.2043.2043.2043.20-
Jan 8, 202543.7943.7943.7943.7943.79-
Jan 7, 202543.6743.6743.6743.6743.67-
Jan 6, 202544.2044.2044.2044.2044.20-
Jan 3, 202543.8943.8943.8943.8943.89-
Jan 2, 202543.3443.3443.3443.3443.34-
Dec 31, 202443.3443.3443.3443.3443.34-
Dec 30, 202443.5743.5743.5743.5743.57-
Dec 27, 202444.0644.0644.0644.0644.06-
Dec 26, 202444.5244.5244.5244.5244.52-
Dec 24, 202444.5444.5444.5444.5444.54-
Dec 23, 202444.1144.1144.1144.1144.11-
Dec 20, 202443.7443.7443.7443.7443.74-
Dec 19, 202443.3143.3143.3143.3143.31-
Dec 18, 202443.5143.5143.5143.5143.51-
Dec 17, 2024 0.24 Dividend
Dec 17, 202445.0845.0845.0845.0845.08-
Dec 17, 2024 2.52 Capital Gains
Dec 16, 202448.1448.1448.1448.1445.38-
Dec 13, 202447.6747.6747.6747.6744.93-
Dec 12, 202447.4147.4147.4147.4144.69-
Dec 11, 202447.7347.7347.7347.7344.99-
Dec 10, 202447.1847.1847.1847.1844.47-
Dec 9, 202447.3247.3247.3247.3244.60-
Dec 6, 202447.6547.6547.6547.6544.91-
Dec 5, 202447.3647.3647.3647.3644.64-
Dec 4, 202447.7047.7047.7047.7044.96-
Dec 3, 202447.1147.1147.1147.1144.40-
Dec 2, 202447.0047.0047.0047.0044.30-
Nov 29, 202446.7746.7746.7746.7744.08-
Nov 27, 202446.4946.4946.4946.4943.82-
Nov 26, 202446.8046.8046.8046.8044.11-
Nov 25, 202446.5746.5746.5746.5743.90-
Nov 22, 202446.1446.1446.1446.1443.49-
Nov 21, 202445.9145.9145.9145.9143.27-
Nov 20, 202445.7745.7745.7745.7743.14-
Nov 19, 202445.6645.6645.6645.6643.04-
Nov 18, 202445.4945.4945.4945.4942.88-
Nov 15, 202445.4045.4045.4045.4042.79-
Nov 14, 202446.3246.3246.3246.3243.66-
Nov 13, 202446.8046.8046.8046.8044.11-
Nov 12, 202446.8546.8546.8546.8544.16-
Nov 11, 202446.9946.9946.9946.9944.29-
Nov 8, 202446.7946.7946.7946.7944.10-
Nov 7, 202446.5246.5246.5246.5243.85-
Nov 6, 202446.2346.2346.2346.2343.57-
Nov 5, 202445.2145.2145.2145.2142.61-
Nov 4, 202444.6544.6544.6544.6542.09-
Nov 1, 202444.7044.7044.7044.7042.13-
Oct 31, 202444.4244.4244.4244.4241.87-
Oct 30, 202445.3645.3645.3645.3642.75-
Oct 29, 202445.4945.4945.4945.4942.88-
Oct 28, 202445.2845.2845.2845.2842.68-
Oct 25, 202445.1845.1845.1845.1842.59-
Oct 24, 202445.1345.1345.1345.1342.54-
Oct 23, 202445.1345.1345.1345.1342.54-
Oct 22, 202445.6645.6645.6645.6643.04-
Oct 21, 202445.7145.7145.7145.7143.08-
Oct 18, 202445.9045.9045.9045.9043.26-
Oct 17, 202445.7345.7345.7345.7343.10-
Oct 16, 202445.6945.6945.6945.6943.07-
Oct 15, 202445.5845.5845.5845.5842.96-
Oct 14, 202446.0346.0346.0346.0343.39-
Oct 11, 202445.7245.7245.7245.7243.09-
Oct 10, 202445.3645.3645.3645.3642.75-
Oct 9, 202445.4645.4645.4645.4642.85-
Oct 8, 202445.1045.1045.1045.1042.51-
Oct 7, 202444.5844.5844.5844.5842.02-
Oct 4, 202445.0345.0345.0345.0342.44-
Oct 3, 202444.6144.6144.6144.6142.05-
Oct 2, 202444.7944.7944.7944.7942.22-
Oct 1, 202444.7344.7344.7344.7342.16-
Sep 30, 202445.1045.1045.1045.1042.51-
Sep 27, 202445.0045.0045.0045.0042.42-
Sep 26, 202445.1545.1545.1545.1542.56-
Sep 25, 202444.9544.9544.9544.9542.37-
Sep 24, 202445.0545.0545.0545.0542.46-
Sep 23, 202444.9344.9344.9344.9342.35-
Sep 20, 202444.8344.8344.8344.8342.26-
Sep 19, 202444.9044.9044.9044.9042.32-
Sep 18, 202444.0844.0844.0844.0841.55-
Sep 17, 202444.1844.1844.1844.1841.64-
Sep 16, 202444.1544.1544.1544.1541.61-
Sep 13, 202444.1244.1244.1244.1241.59-
Sep 12, 202443.7743.7743.7743.7741.26-
Sep 11, 202443.3243.3243.3243.3240.83-
Sep 10, 202442.6942.6942.6942.6940.24-
Sep 9, 202442.4842.4842.4842.4840.04-
Sep 6, 202442.0542.0542.0542.0539.63-
Sep 5, 202442.8242.8242.8242.8240.36-
Sep 4, 202443.0343.0343.0343.0340.56-
Sep 3, 202443.1543.1543.1543.1540.67-
Aug 30, 202444.1644.1644.1644.1641.62-
Aug 29, 202443.8343.8343.8343.8341.31-
Aug 28, 202443.7343.7343.7343.7341.22-
Aug 27, 202444.0144.0144.0144.0141.48-
Aug 26, 202443.9043.9043.9043.9041.38-
Aug 23, 202444.1344.1344.1344.1341.60-
Aug 22, 202443.6343.6343.6343.6341.12-
Aug 21, 202444.0544.0544.0544.0541.52-
Aug 20, 202443.8643.8643.8643.8641.34-
Aug 19, 202443.9143.9143.9143.9141.39-
Aug 16, 202443.4943.4943.4943.4940.99-
Aug 15, 202443.5243.5243.5243.5241.02-
Aug 14, 202442.7142.7142.7142.7140.26-
Aug 13, 202442.6042.6042.6042.6040.15-
Aug 12, 202441.9041.9041.9041.9039.49-
Aug 9, 202441.9841.9841.9841.9839.57-
Aug 8, 202441.7641.7641.7641.7639.36-
Aug 7, 202440.7240.7240.7240.7238.38-
Aug 6, 202441.0641.0641.0641.0638.70-
Aug 5, 202440.6340.6340.6340.6338.30-
Aug 2, 202441.7141.7141.7141.7139.31-
Aug 1, 202442.6442.6442.6442.6440.19-
Jul 31, 202443.2543.2543.2543.2540.77-
Jul 30, 202442.5242.5242.5242.5240.08-
Jul 29, 202442.6342.6342.6342.6340.18-
Jul 26, 202442.6242.6242.6242.6240.17-
Jul 25, 202442.2142.2142.2142.2139.79-
Jul 24, 202442.3542.3542.3542.3539.92-
Jul 23, 202443.4943.4943.4943.4940.99-
Jul 22, 202443.2943.2943.2943.2940.80-
Jul 19, 202442.7842.7842.7842.7840.32-
Jul 18, 202442.9442.9442.9442.9440.47-
Jul 17, 202443.3243.3243.3243.3240.83-
Jul 16, 202444.3644.3644.3644.3641.81-
Jul 15, 202443.9943.9943.9943.9941.46-
Jul 12, 202443.9343.9343.9343.9341.41-
Jul 11, 202443.7443.7443.7443.7441.23-
Jul 10, 202443.8643.8643.8643.8641.34-
Jul 9, 202443.5143.5143.5143.5141.01-
Jul 8, 202443.6743.6743.6743.6741.16-
Jul 5, 202443.6943.6943.6943.6941.18-
Jul 3, 202443.4443.4443.4443.4440.94-
Jul 2, 202443.2143.2143.2143.2140.73-
Jul 1, 202442.9942.9942.9942.9940.52-
Jun 28, 202442.9942.9942.9942.9940.52-
Jun 27, 202443.1643.1643.1643.1640.68-
Jun 26, 202443.0843.0843.0843.0840.61-
Jun 25, 202443.0143.0143.0143.0140.54-
Jun 24, 202442.9042.9042.9042.9040.44-
Jun 21, 202443.0143.0143.0143.0140.54-
Jun 20, 202443.0343.0343.0343.0340.56-
Jun 18, 202443.1643.1643.1643.1640.68-
Jun 17, 202443.1443.1443.1443.1440.66-
Jun 14, 202442.7442.7442.7442.7440.29-
Jun 13, 202442.8342.8342.8342.8340.37-
Jun 12, 2024 0.00 Dividend
Jun 12, 202442.7342.7342.7342.7340.28-
Jun 12, 2024 0.81 Capital Gains
Jun 11, 202443.0443.0443.0443.0439.80-
Jun 10, 202442.9442.9442.9442.9439.71-
Jun 7, 202442.7242.7242.7242.7239.51-
Jun 6, 202442.8742.8742.8742.8739.65-
Jun 5, 202442.8642.8642.8642.8639.64-
Jun 4, 202442.1042.1042.1042.1038.93-
Jun 3, 202442.0842.0842.0842.0838.92-
May 31, 202442.0542.0542.0542.0538.89-
May 30, 202441.8241.8241.8241.8238.68-
May 29, 202442.2542.2542.2542.2539.07-
May 28, 202442.6142.6142.6142.6139.41-
May 24, 202442.7742.7742.7742.7739.55-
May 23, 202442.4142.4142.4142.4139.22-
May 22, 202442.7442.7442.7442.7439.53-
May 21, 202442.8542.8542.8542.8539.63-
May 20, 202442.8542.8542.8542.8539.63-
May 17, 202442.6542.6542.6542.6539.44-
May 16, 202442.6642.6642.6642.6639.45-
May 15, 202442.8842.8842.8842.8839.66-
May 14, 202442.3042.3042.3042.3039.12-
May 13, 202442.0942.0942.0942.0938.92-
May 10, 202442.2142.2142.2142.2139.04-
May 9, 202442.0942.0942.0942.0938.92-
May 8, 202441.9341.9341.9341.9338.78-
May 7, 202442.0342.0342.0342.0338.87-
May 6, 202441.9341.9341.9341.9338.78-
May 3, 202441.3641.3641.3641.3638.25-
May 2, 202440.9040.9040.9040.9037.82-
May 1, 202440.5840.5840.5840.5837.53-
Apr 30, 202440.6740.6740.6740.6737.61-
Apr 29, 202441.3441.3441.3441.3438.23-
Apr 26, 202441.2841.2841.2841.2838.18-
Apr 25, 202440.8540.8540.8540.8537.78-
Apr 24, 202441.0641.0641.0641.0637.97-
Apr 23, 202441.1241.1241.1241.1238.03-
Apr 22, 202440.3740.3740.3740.3737.33-
Apr 19, 202440.0840.0840.0840.0837.07-
Apr 18, 202440.6140.6140.6140.6137.56-
Apr 17, 202440.8640.8640.8640.8637.79-
Apr 16, 202441.2041.2041.2041.2038.10-
Apr 15, 202441.2141.2141.2141.2138.11-
Apr 12, 202441.8341.8341.8341.8338.68-
Apr 11, 202442.5742.5742.5742.5739.37-
Apr 10, 202442.2242.2242.2242.2239.05-
Apr 9, 202442.6742.6742.6742.6739.46-
Apr 8, 202442.6042.6042.6042.6039.40-
Apr 5, 202442.5542.5542.5542.5539.35-
Apr 4, 202441.9541.9541.9541.9538.80-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%