American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.23
-0.14 (-0.18%)
Aug 14, 2025, 4:00 PM EDT
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Aug 14, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.18% |
| Aug 13, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.42% |
| Aug 12, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.66% |
| Aug 11, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.22% |
| Aug 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.19% |
| Aug 7, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.41% |
| Aug 6, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.22% |
| Aug 5, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.12% |
| Aug 4, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.01% |
| Aug 1, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.25% |
| Jul 31, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.76% |
| Jul 30, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.40% |
| Jul 29, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.18% |
| Jul 28, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.78% |
| Jul 25, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.05% |
| Jul 24, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.13% |
| Jul 23, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.84% |
| Jul 22, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.19% |
| Jul 21, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.29% |
| Jul 18, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.01% |
| Jul 17, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.18% |
| Jul 16, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.39% |
| Jul 15, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.75% |
| Jul 14, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.06% |
| Jul 11, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.41% |
| Jul 10, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.38% |
| Jul 9, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.39% |
| Jul 8, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.04% |
| Jul 7, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.58% |
| Jul 3, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.34% |
| Jul 2, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.22% |
| Jul 1, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.25% |
| Jun 30, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.42% |
| Jun 27, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.30% |
| 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% |