American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.11
+0.17 (0.20%)
At close: Feb 27, 2026
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.20% |
| Feb 26, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.13% |
| Feb 25, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.56% |
| Feb 24, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.19% |
| Feb 23, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.33% |
| Feb 20, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.41% |
| Feb 19, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.14% |
| Feb 18, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.23% |
| Feb 17, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.09% |
| Feb 13, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 0.07% |
| Feb 12, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.38% |
| Feb 11, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.58% |
| Feb 10, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.13% |
| Feb 9, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.42% |
| Feb 6, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 1.59% |
| Feb 5, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.56% |
| Feb 4, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.38% |
| Feb 3, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.07% |
| Feb 2, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.28% |
| Jan 30, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -0.27% |
| Jan 29, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.23% |
| Jan 28, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.28% |
| Jan 27, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.89% |
| Jan 26, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.34% |
| Jan 23, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.33% |
| Jan 22, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.21% |
| Jan 21, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.57% |
| Jan 20, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.24% |
| Jan 16, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.23% |
| Jan 15, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.20% |
| Jan 14, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.40% |
| Jan 13, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.15% |
| Jan 12, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.31% |
| Jan 9, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.57% |
| Jan 8, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.14% |
| Jan 7, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.59% |
| Jan 6, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.45% |
| Jan 5, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.34% |
| Jan 2, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.50% |
| Dec 31, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.46% |
| Dec 30, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.06% |
| Dec 29, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Dec 26, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.08% |
| Dec 24, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.18% |
| Dec 23, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.43% |
| Dec 22, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.42% |
| 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% |