Nasdaq - Delayed Quote USD

American Funds Global Insight 529-A (CGVYX)

25.58
+0.21
+(0.83%)
At close: 8:00:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.3725.3725.3725.3725.37-
May 29, 202525.3525.3525.3525.3525.35-
May 28, 202525.2625.2625.2625.2625.26-
May 27, 202525.4325.4325.4325.4325.43-
May 23, 202525.0325.0325.0325.0325.03-
May 22, 202525.0625.0625.0625.0625.06-
May 21, 202525.0525.0525.0525.0525.05-
May 20, 202525.3025.3025.3025.3025.30-
May 19, 202525.3025.3025.3025.3025.30-
May 16, 202525.0825.0825.0825.0825.08-
May 15, 202525.0325.0325.0325.0325.03-
May 14, 202524.8024.8024.8024.8024.80-
May 13, 202524.8624.8624.8624.8624.86-
May 12, 202524.7224.7224.7224.7224.72-
May 9, 202524.3424.3424.3424.3424.34-
May 8, 202524.2824.2824.2824.2824.28-
May 7, 202524.2524.2524.2524.2524.25-
May 6, 202524.3524.3524.3524.3524.35-
May 5, 202524.4224.4224.4224.4224.42-
May 2, 202524.4324.4324.4324.4324.43-
May 1, 202523.9623.9623.9623.9623.96-
Apr 30, 202523.8723.8723.8723.8723.87-
Apr 29, 202523.7723.7723.7723.7723.77-
Apr 28, 202523.6823.6823.6823.6823.68-
Apr 25, 202523.6023.6023.6023.6023.60-
Apr 24, 202523.5123.5123.5123.5123.51-
Apr 23, 202523.1023.1023.1023.1023.10-
Apr 22, 202522.8422.8422.8422.8422.84-
Apr 21, 202522.3722.3722.3722.3722.37-
Apr 17, 202522.6722.6722.6722.6722.67-
Apr 16, 202522.6422.6422.6422.6422.64-
Apr 15, 202522.9022.9022.9022.9022.90-
Apr 14, 202522.8322.8322.8322.8322.83-
Apr 11, 202522.5922.5922.5922.5922.59-
Apr 10, 202522.2022.2022.2022.2022.20-
Apr 9, 202522.4822.4822.4822.4822.48-
Apr 8, 202521.1821.1821.1821.1821.18-
Apr 7, 202521.2421.2421.2421.2421.24-
Apr 4, 202521.6021.6021.6021.6021.60-
Apr 3, 202522.9222.9222.9222.9222.92-
Apr 2, 202523.6723.6723.6723.6723.67-
Apr 1, 202523.5823.5823.5823.5823.58-
Mar 31, 202523.4623.4623.4623.4623.46-
Mar 28, 202523.5023.5023.5023.5023.50-
Mar 27, 202523.8223.8223.8223.8223.82-
Mar 26, 202523.8623.8623.8623.8623.86-
Mar 25, 202524.1124.1124.1124.1124.11-
Mar 24, 202524.0624.0624.0624.0624.06-
Mar 21, 202523.8923.8923.8923.8923.89-
Mar 20, 202523.9723.9723.9723.9723.97-
Mar 19, 202524.0924.0924.0924.0924.09-
Mar 18, 202523.8923.8923.8923.8923.89-
Mar 17, 202524.0424.0424.0424.0424.04-
Mar 14, 202523.8023.8023.8023.8023.80-
Mar 13, 202523.4023.4023.4023.4023.40-
Mar 12, 202523.6323.6323.6323.6323.63-
Mar 11, 202523.5423.5423.5423.5423.54-
Mar 10, 202523.6523.6523.6523.6523.65-
Mar 7, 202524.2424.2424.2424.2424.24-
Mar 6, 202524.1224.1224.1224.1224.12-
Mar 5, 202524.5324.5324.5324.5324.53-
Mar 4, 202524.0924.0924.0924.0924.09-
Mar 3, 202524.2024.2024.2024.2024.20-
Feb 28, 202524.3324.3324.3324.3324.33-
Feb 27, 202524.1024.1024.1024.1024.10-
Feb 26, 202524.3824.3824.3824.3824.38-
Feb 25, 202524.2524.2524.2524.2524.25-
Feb 24, 202524.2224.2224.2224.2224.22-
Feb 21, 202524.3024.3024.3024.3024.30-
Feb 20, 202524.5824.5824.5824.5824.58-
Feb 19, 202524.6724.6724.6724.6724.67-
Feb 18, 202524.7224.7224.7224.7224.72-
Feb 14, 202524.6324.6324.6324.6324.63-
Feb 13, 202524.6724.6724.6724.6724.67-
Feb 12, 202524.4824.4824.4824.4824.48-
Feb 11, 202524.4424.4424.4424.4424.44-
Feb 10, 202524.3924.3924.3924.3924.39-
Feb 7, 202524.2524.2524.2524.2524.25-
Feb 6, 202524.5024.5024.5024.5024.50-
Feb 5, 202524.3724.3724.3724.3724.37-
Feb 4, 202524.2024.2024.2024.2024.20-
Feb 3, 202524.0224.0224.0224.0224.02-
Jan 31, 202524.2424.2424.2424.2424.24-
Jan 30, 202524.3224.3224.3224.3224.32-
Jan 29, 202524.1324.1324.1324.1324.13-
Jan 28, 202524.1624.1624.1624.1624.16-
Jan 27, 202524.0124.0124.0124.0124.01-
Jan 24, 202524.3624.3624.3624.3624.36-
Jan 23, 202524.3124.3124.3124.3124.31-
Jan 22, 202524.1624.1624.1624.1624.16-
Jan 21, 202524.0924.0924.0924.0924.09-
Jan 17, 202523.7523.7523.7523.7523.75-
Jan 16, 202523.6423.6423.6423.6423.64-
Jan 15, 202523.4923.4923.4923.4923.49-
Jan 14, 202523.2523.2523.2523.2523.25-
Jan 13, 202523.1323.1323.1323.1323.13-
Jan 10, 202523.1723.1723.1723.1723.17-
Jan 8, 202523.4423.4423.4423.4423.44-
Jan 7, 202523.4423.4423.4423.4423.44-
Jan 6, 202523.5623.5623.5623.5623.56-
Jan 3, 202523.4223.4223.4223.4223.42-
Jan 2, 202523.2823.2823.2823.2823.28-
Dec 31, 202423.3023.3023.3023.3023.30-
Dec 30, 202423.3723.3723.3723.3723.37-
Dec 27, 202423.5623.5623.5623.5623.56-
Dec 26, 202423.6623.6623.6623.6623.66-
Dec 24, 202423.6423.6423.6423.6423.64-
Dec 23, 202423.5023.5023.5023.5023.50-
Dec 20, 202423.3623.3623.3623.3623.36-
Dec 19, 202423.2723.2723.2723.2723.27-
Dec 18, 202423.3323.3323.3323.3323.33-
Dec 17, 202423.9823.9823.9823.9823.98-
Dec 16, 2024 0.218 Dividend
Dec 16, 202424.0824.0824.0824.0824.08-
Dec 13, 202424.2124.2124.2124.2123.99-
Dec 12, 202424.1424.1424.1424.1423.92-
Dec 11, 202424.2824.2824.2824.2824.06-
Dec 10, 202424.1424.1424.1424.1423.92-
Dec 9, 202424.2924.2924.2924.2924.07-
Dec 6, 202424.4224.4224.4224.4224.20-
Dec 5, 202424.3924.3924.3924.3924.17-
Dec 4, 202424.4124.4124.4124.4124.19-
Dec 3, 202424.3224.3224.3224.3224.10-
Dec 2, 202424.2724.2724.2724.2724.05-
Nov 29, 202424.2124.2124.2124.2123.99-
Nov 27, 202424.0224.0224.0224.0223.80-
Nov 26, 202424.0224.0224.0224.0223.80-
Nov 25, 202424.0024.0024.0024.0023.78-
Nov 22, 202423.8823.8823.8823.8823.66-
Nov 21, 202423.8023.8023.8023.8023.59-
Nov 20, 202423.7023.7023.7023.7023.49-
Nov 19, 202423.7123.7123.7123.7123.50-
Nov 18, 202423.7023.7023.7023.7023.49-
Nov 15, 202423.6123.6123.6123.6123.40-
Nov 14, 202423.8623.8623.8623.8623.65-
Nov 13, 202423.9223.9223.9223.9223.70-
Nov 12, 202424.0124.0124.0124.0123.79-
Nov 11, 202424.2924.2924.2924.2924.07-
Nov 8, 202424.2424.2424.2424.2424.02-
Nov 7, 202424.2524.2524.2524.2524.03-
Nov 6, 202424.1124.1124.1124.1123.89-
Nov 5, 202423.9323.9323.9323.9323.71-
Nov 4, 202423.6823.6823.6823.6823.47-
Nov 1, 202423.7023.7023.7023.7023.49-
Oct 31, 202423.6523.6523.6523.6523.44-
Oct 30, 202423.9323.9323.9323.9323.71-
Oct 29, 202424.0124.0124.0124.0123.79-
Oct 28, 202424.0124.0124.0124.0123.79-
Oct 25, 202423.9623.9623.9623.9623.74-
Oct 24, 202424.0024.0024.0024.0023.78-
Oct 23, 202423.9723.9723.9723.9723.75-
Oct 22, 202424.1524.1524.1524.1523.93-
Oct 21, 202424.1824.1824.1824.1823.96-
Oct 18, 202424.3424.3424.3424.3424.12-
Oct 17, 202424.2524.2524.2524.2524.03-
Oct 16, 202424.2124.2124.2124.2123.99-
Oct 15, 202424.1624.1624.1624.1623.94-
Oct 14, 202424.5024.5024.5024.5024.28-
Oct 11, 202424.3724.3724.3724.3724.15-
Oct 10, 202424.2024.2024.2024.2023.98-
Oct 9, 202424.2924.2924.2924.2924.07-
Oct 8, 202424.1624.1624.1624.1623.94-
Oct 7, 202424.0824.0824.0824.0823.86-
Oct 4, 202424.1924.1924.1924.1923.97-
Oct 3, 202424.0724.0724.0724.0723.85-
Oct 2, 202424.1824.1824.1824.1823.96-
Oct 1, 202424.1924.1924.1924.1923.97-
Sep 30, 202424.3124.3124.3124.3124.09-
Sep 27, 202424.3324.3324.3324.3324.11-
Sep 26, 202424.3824.3824.3824.3824.16-
Sep 25, 202424.0724.0724.0724.0723.85-
Sep 24, 202424.1824.1824.1824.1823.96-
Sep 23, 202424.0424.0424.0424.0423.82-
Sep 20, 202424.0024.0024.0024.0023.78-
Sep 19, 202424.1424.1424.1424.1423.92-
Sep 18, 202423.7523.7523.7523.7523.54-
Sep 17, 202423.8423.8423.8423.8423.63-
Sep 16, 202423.8723.8723.8723.8723.66-
Sep 13, 202423.8223.8223.8223.8223.61-
Sep 12, 202423.7023.7023.7023.7023.49-
Sep 11, 202423.4923.4923.4923.4923.28-
Sep 10, 202423.2623.2623.2623.2623.05-
Sep 9, 202423.3123.3123.3123.3123.10-
Sep 6, 202423.0823.0823.0823.0822.87-
Sep 5, 202423.4323.4323.4323.4323.22-
Sep 4, 202423.5523.5523.5523.5523.34-
Sep 3, 202423.5823.5823.5823.5823.37-
Aug 30, 202424.0324.0324.0324.0323.81-
Aug 29, 202423.9123.9123.9123.9123.69-
Aug 28, 202423.8423.8423.8423.8423.63-
Aug 27, 202423.9523.9523.9523.9523.73-
Aug 26, 202423.8623.8623.8623.8623.65-
Aug 23, 202423.9323.9323.9323.9323.71-
Aug 22, 202423.6623.6623.6623.6623.45-
Aug 21, 202423.7623.7623.7623.7623.55-
Aug 20, 202423.6623.6623.6623.6623.45-
Aug 19, 202423.7023.7023.7023.7023.49-
Aug 16, 202423.5323.5323.5323.5323.32-
Aug 15, 202423.4623.4623.4623.4623.25-
Aug 14, 202423.1623.1623.1623.1622.95-
Aug 13, 202423.1223.1223.1223.1222.91-
Aug 12, 202422.8122.8122.8122.8122.60-
Aug 9, 202422.8522.8522.8522.8522.64-
Aug 8, 202422.7622.7622.7622.7622.56-
Aug 7, 202422.3422.3422.3422.3422.14-
Aug 6, 202422.4322.4322.4322.4322.23-
Aug 5, 202422.2422.2422.2422.2422.04-
Aug 2, 202422.6922.6922.6922.6922.49-
Aug 1, 202423.0023.0023.0023.0022.79-
Jul 31, 202423.3623.3623.3623.3623.15-
Jul 30, 202423.0923.0923.0923.0922.88-
Jul 29, 202423.0523.0523.0523.0522.84-
Jul 26, 202423.0723.0723.0723.0722.86-
Jul 25, 202422.7922.7922.7922.7922.58-
Jul 24, 202422.8722.8722.8722.8722.66-
Jul 23, 202423.3123.3123.3123.3123.10-
Jul 22, 202423.2623.2623.2623.2623.05-
Jul 19, 202423.0823.0823.0823.0822.87-
Jul 18, 202423.1623.1623.1623.1622.95-
Jul 17, 202423.3823.3823.3823.3823.17-
Jul 16, 202423.6323.6323.6323.6323.42-
Jul 15, 202423.5323.5323.5323.5323.32-
Jul 12, 202423.5723.5723.5723.5723.36-
Jul 11, 202423.4023.4023.4023.4023.19-
Jul 10, 202423.4123.4123.4123.4123.20-
Jul 9, 202423.1623.1623.1623.1622.95-
Jul 8, 202423.2823.2823.2823.2823.07-
Jul 5, 202423.3023.3023.3023.3023.09-
Jul 3, 202423.1723.1723.1723.1722.96-
Jul 2, 202423.0223.0223.0223.0222.81-
Jul 1, 202422.9222.9222.9222.9222.71-
Jun 28, 202422.8822.8822.8822.8822.67-
Jun 27, 202422.9122.9122.9122.9122.70-
Jun 26, 202422.9422.9422.9422.9422.73-
Jun 25, 202423.0123.0123.0123.0122.80-
Jun 24, 202423.0023.0023.0023.0022.79-
Jun 21, 202422.9422.9422.9422.9422.73-
Jun 20, 202423.0423.0423.0423.0422.83-
Jun 18, 202423.0423.0423.0423.0422.83-
Jun 17, 202423.0123.0123.0123.0122.80-
Jun 14, 202422.8422.8422.8422.8422.63-
Jun 13, 202422.9722.9722.9722.9722.76-
Jun 12, 202423.0823.0823.0823.0822.87-
Jun 11, 202422.8922.8922.8922.8922.68-
Jun 10, 202423.0023.0023.0023.0022.79-
Jun 7, 202422.9422.9422.9422.9422.73-
Jun 6, 202423.0623.0623.0623.0622.85-
Jun 5, 202423.0523.0523.0523.0522.84-
Jun 4, 202422.8022.8022.8022.8022.59-
Jun 3, 202422.7922.7922.7922.7922.58-

Related Tickers