American Funds Capital Income Bldr 529A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.16
-4.33 (-5.38%)
Dec 19, 2025, 8:05 AM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.24% |
| Dec 18, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -5.38% |
| Dec 17, 2025 | 78.88 | 78.88 | 78.88 | 83.41 | 78.88 | -0.24% |
| Dec 16, 2025 | 79.07 | 79.07 | 79.07 | 83.61 | 79.07 | -0.49% |
| Dec 15, 2025 | 79.46 | 79.46 | 79.46 | 84.02 | 79.46 | 0.23% |
| Dec 12, 2025 | 79.28 | 79.28 | 79.28 | 83.83 | 79.28 | -0.75% |
| Dec 11, 2025 | 79.87 | 79.87 | 79.87 | 84.46 | 79.87 | 0.34% |
| Dec 10, 2025 | 79.60 | 79.60 | 79.60 | 84.17 | 79.60 | 0.81% |
| Dec 9, 2025 | 78.95 | 78.95 | 78.95 | 83.49 | 78.95 | -0.18% |
| Dec 8, 2025 | 79.10 | 79.10 | 79.10 | 83.64 | 79.10 | -0.13% |
| Dec 5, 2025 | 79.20 | 79.20 | 79.20 | 83.75 | 79.20 | -0.07% |
| Dec 4, 2025 | 79.26 | 79.26 | 79.26 | 83.81 | 79.26 | - |
| Dec 3, 2025 | 79.26 | 79.26 | 79.26 | 83.81 | 79.26 | 0.49% |
| Dec 2, 2025 | 78.87 | 78.87 | 78.87 | 83.40 | 78.87 | -0.08% |
| Dec 1, 2025 | 78.94 | 78.94 | 78.94 | 83.47 | 78.94 | -0.76% |
| Nov 28, 2025 | 79.54 | 79.54 | 79.54 | 84.11 | 79.54 | 0.43% |
| Nov 26, 2025 | 79.20 | 79.20 | 79.20 | 83.75 | 79.20 | 0.75% |
| Nov 25, 2025 | 78.61 | 78.61 | 78.61 | 83.13 | 78.61 | 1.06% |
| Nov 24, 2025 | 77.79 | 77.79 | 77.79 | 82.26 | 77.79 | 0.38% |
| Nov 21, 2025 | 77.50 | 77.50 | 77.50 | 81.95 | 77.50 | 0.74% |
| Nov 20, 2025 | 76.93 | 76.93 | 76.93 | 81.35 | 76.93 | -0.59% |
| Nov 19, 2025 | 77.39 | 77.39 | 77.39 | 81.83 | 77.38 | -0.23% |
| Nov 18, 2025 | 77.56 | 77.56 | 77.56 | 82.02 | 77.56 | -0.35% |
| Nov 17, 2025 | 77.84 | 77.84 | 77.84 | 82.31 | 77.84 | -0.62% |
| Nov 14, 2025 | 78.32 | 78.32 | 78.32 | 82.82 | 78.32 | -0.17% |
| Nov 13, 2025 | 78.45 | 78.45 | 78.45 | 82.96 | 78.45 | -0.80% |
| Nov 12, 2025 | 79.09 | 79.09 | 79.09 | 83.63 | 79.09 | 0.50% |
| Nov 11, 2025 | 78.69 | 78.69 | 78.69 | 83.21 | 78.69 | 0.57% |
| Nov 10, 2025 | 78.25 | 78.25 | 78.25 | 82.74 | 78.25 | 0.75% |
| Nov 7, 2025 | 77.66 | 77.66 | 77.66 | 82.12 | 77.66 | 0.34% |
| Nov 6, 2025 | 77.39 | 77.39 | 77.39 | 81.84 | 77.39 | 0.05% |
| Nov 5, 2025 | 77.36 | 77.36 | 77.36 | 81.80 | 77.36 | 0.37% |
| Nov 4, 2025 | 77.07 | 77.07 | 77.07 | 81.50 | 77.07 | -0.24% |
| Nov 3, 2025 | 77.26 | 77.26 | 77.26 | 81.70 | 77.26 | -0.27% |
| Oct 31, 2025 | 77.47 | 77.47 | 77.47 | 81.92 | 77.47 | -0.29% |
| Oct 30, 2025 | 77.70 | 77.70 | 77.70 | 82.16 | 77.70 | -0.53% |
| Oct 29, 2025 | 78.11 | 78.11 | 78.11 | 82.60 | 78.11 | -0.43% |
| Oct 28, 2025 | 78.45 | 78.45 | 78.45 | 82.96 | 78.45 | -0.20% |
| Oct 27, 2025 | 78.61 | 78.61 | 78.61 | 83.13 | 78.61 | 0.52% |
| Oct 24, 2025 | 78.21 | 78.21 | 78.21 | 82.70 | 78.21 | 0.34% |
| Oct 23, 2025 | 77.94 | 77.94 | 77.94 | 82.42 | 77.94 | 0.13% |
| Oct 22, 2025 | 77.84 | 77.84 | 77.84 | 82.31 | 77.84 | -0.08% |
| Oct 21, 2025 | 77.91 | 77.91 | 77.91 | 82.38 | 77.90 | -0.21% |
| Oct 20, 2025 | 78.07 | 78.07 | 78.07 | 82.55 | 78.07 | 0.54% |
| Oct 17, 2025 | 77.65 | 77.65 | 77.65 | 82.11 | 77.65 | 0.09% |
| Oct 16, 2025 | 77.58 | 77.58 | 77.58 | 82.04 | 77.58 | -0.23% |
| Oct 15, 2025 | 77.76 | 77.76 | 77.76 | 82.23 | 77.76 | 0.37% |
| Oct 14, 2025 | 77.48 | 77.48 | 77.48 | 81.93 | 77.48 | 0.17% |
| Oct 13, 2025 | 77.35 | 77.35 | 77.35 | 81.79 | 77.35 | 0.86% |
| Oct 10, 2025 | 76.69 | 76.69 | 76.69 | 81.09 | 76.68 | -1.23% |