American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.07
-0.13 (-0.17%)
Jun 20, 2025, 4:00 PM EDT
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.71% |
| Jun 25, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.41% |
| Jun 24, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.73% |
| Jun 23, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.36% |
| Jun 20, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.17% |
| Jun 18, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.05% |
| Jun 17, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.62% |
| Jun 16, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.19% |
| Jun 13, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.72% |
| Jun 12, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.54% |
| Jun 11, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.37% |
| Jun 10, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.19% |
| Jun 9, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.32% |
| Jun 6, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.13 | - |
| Jun 5, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.13 | 0.04% |
| Jun 4, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.10 | 0.29% |
| Jun 3, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.88 | 0.09% |
| Jun 2, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 74.81 | 0.41% |
| May 30, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.50 | 0.19% |
| May 29, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.36 | 0.40% |
| May 28, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.07 | -0.56% |
| May 27, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.48 | 0.90% |
| May 23, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 73.82 | 0.22% |
| May 22, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.66 | -0.08% |
| May 21, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 73.72 | -0.83% |
| May 20, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.33 | 0.16% |
| May 19, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.21 | 0.55% |
| May 16, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 73.81 | 0.23% |
| May 15, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.64 | 1.11% |
| May 14, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.83 | -0.29% |
| May 13, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.04 | -0.07% |
| May 12, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.09 | 0.78% |
| May 9, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.52 | 0.15% |
| May 8, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.41 | -0.30% |
| May 7, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.63 | 0.03% |
| May 6, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.61 | -0.15% |
| May 5, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.72 | -0.14% |
| May 2, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.82 | 1.09% |
| May 1, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.03 | -0.22% |
| Apr 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.19 | 0.25% |
| Apr 29, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.01 | 0.33% |
| Apr 28, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.77 | 0.45% |
| Apr 25, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | 0.10% |
| Apr 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.39 | 1.04% |
| Apr 23, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.65 | 0.64% |
| Apr 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.20 | 1.22% |
| Apr 21, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.36 | -0.91% |
| Apr 17, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 69.99 | 0.43% |
| Apr 16, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.69 | -0.38% |
| Apr 15, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.96 | 0.26% |