American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.09
-0.15 (-0.21%)
May 2, 2025, 8:05 AM EDT
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.08% |
| May 1, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.21% |
| Apr 30, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.25% |
| Apr 29, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.33% |
| Apr 28, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.46% |
| Apr 25, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.10% |
| Apr 24, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1.03% |
| Apr 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.64% |
| Apr 22, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 1.22% |
| Apr 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.90% |
| Apr 17, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.43% |
| Apr 16, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.39% |
| Apr 15, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.26% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1.07% |
| Apr 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.42% |
| Apr 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.95% |
| Apr 9, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 3.84% |
| Apr 8, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.75% |
| Apr 7, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -4.10% |
| Apr 4, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -2.11% |
| Apr 3, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.65% |
| Apr 2, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.17% |
| Apr 1, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.19% |
| Mar 31, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.31% |
| Mar 28, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.43% |
| Mar 27, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.04% |
| Mar 26, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.25% |
| Mar 25, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.03% |
| Mar 24, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.24% |
| Mar 21, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.46% |
| Mar 20, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.26% |
| Mar 19, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.39% |
| Mar 18, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.10% |
| Mar 17, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.89% |
| Mar 14, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 1.04% |
| Mar 13, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -0.38% |
| Mar 12, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.14% |
| Mar 11, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.68% |
| Mar 10, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -1.60% |
| Mar 7, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.64 | 0.87% |
| Mar 6, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.01 | -0.63% |
| Mar 5, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.47 | 1.05% |
| Mar 4, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 71.71 | -0.88% |
| Mar 3, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.35 | - |
| Feb 28, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.35 | 0.73% |
| Feb 27, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 71.82 | -0.70% |
| Feb 26, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.33 | 0.10% |
| Feb 25, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.26 | 0.37% |
| Feb 24, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 71.99 | 0.01% |
| Feb 21, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 71.98 | -0.36% |