Capital Group Dividend Va... (CGDV)
AMEX: CGDV
· Real-Time Price · USD
41.93
0.53 (1.28%)
At close: Sep 10, 2025, 3:59 PM
41.93
0.00%
After-hours: Sep 10, 2025, 07:48 PM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.37 | 41.45 | 41.25 | 41.40 | 41.40 | 0.02% | 3,271,095 |
| Sep 8, 2025 | 41.47 | 41.47 | 41.26 | 41.39 | 41.39 | 0.15% | 2,941,800 |
| Sep 5, 2025 | 41.73 | 41.73 | 41.08 | 41.33 | 41.33 | -0.10% | 2,644,142 |
| Sep 4, 2025 | 41.18 | 41.39 | 41.10 | 41.37 | 41.37 | 0.63% | 2,597,200 |
| Sep 3, 2025 | 41.24 | 41.24 | 40.93 | 41.11 | 41.11 | -0.29% | 3,279,343 |
| Sep 2, 2025 | 40.99 | 41.23 | 40.86 | 41.23 | 41.23 | -0.63% | 3,128,301 |
| Aug 29, 2025 | 41.65 | 41.65 | 41.32 | 41.49 | 41.49 | -0.53% | 2,457,839 |
| Aug 28, 2025 | 41.64 | 41.74 | 41.48 | 41.71 | 41.71 | 0.36% | 3,559,759 |
| Aug 27, 2025 | 41.47 | 41.61 | 41.41 | 41.56 | 41.56 | 0.22% | 2,862,128 |
| Aug 26, 2025 | 41.20 | 41.49 | 41.17 | 41.47 | 41.47 | 0.63% | 5,035,717 |
| Aug 25, 2025 | 41.42 | 41.46 | 41.21 | 41.21 | 41.21 | -0.63% | 2,605,402 |
| Aug 22, 2025 | 41.08 | 41.57 | 41.04 | 41.47 | 41.47 | 1.34% | 3,551,150 |
| Aug 21, 2025 | 40.90 | 41.04 | 40.82 | 40.92 | 40.92 | -0.17% | 4,239,109 |
| Aug 20, 2025 | 40.92 | 41.04 | 40.64 | 40.99 | 40.99 | 0.17% | 3,203,700 |
| Aug 19, 2025 | 41.12 | 41.17 | 40.85 | 40.92 | 40.92 | -0.61% | 3,997,035 |
| Aug 18, 2025 | 41.14 | 41.20 | 41.03 | 41.17 | 41.17 | 0.19% | 2,767,127 |
| Aug 15, 2025 | 41.25 | 41.25 | 41.04 | 41.09 | 41.09 | -0.07% | 6,676,957 |
| Aug 14, 2025 | 40.95 | 41.16 | 40.85 | 41.12 | 41.12 | 0.15% | 2,537,086 |
| Aug 13, 2025 | 41.14 | 41.18 | 40.85 | 41.06 | 41.06 | 0.12% | 2,957,745 |
| Aug 12, 2025 | 40.69 | 41.02 | 40.67 | 41.01 | 41.01 | 1.26% | 3,192,646 |