American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.36
-1.16 (-1.50%)
Mar 20, 2026, 4:00 PM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | - | - |
| Mar 19, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.14% |
| Mar 18, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -1.35% |
| Mar 17, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.32% |
| Mar 16, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.08% |
| Mar 13, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 77.91 | -0.36% |
| Mar 12, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.19 | -0.87% |
| Mar 11, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 78.87 | -0.21% |
| Mar 10, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.04 | 0.04% |
| Mar 9, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.01 | 0.15% |
| Mar 6, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 78.89 | -0.45% |
| Mar 5, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.25 | -0.77% |
| Mar 4, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 79.87 | 0.19% |
| Mar 3, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.72 | -1.61% |
| Mar 2, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.02 | -0.75% |
| Feb 27, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 81.64 | 0.20% |
| Feb 26, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.48 | -0.12% |
| Feb 25, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 81.58 | 0.55% |
| Feb 24, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.13 | 0.18% |
| Feb 23, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.98 | -0.33% |
| Feb 20, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.25 | 0.42% |
| Feb 19, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.91 | -0.13% |
| Feb 18, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.02 | 0.22% |
| Feb 17, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 80.84 | -0.10% |
| Feb 13, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.92 | 0.07% |
| Feb 12, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.86 | -0.38% |
| Feb 11, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.17 | 0.58% |
| Feb 10, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 80.70 | 0.14% |
| Feb 9, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.59 | 0.42% |
| Feb 6, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.25 | 1.59% |
| Feb 5, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.00 | -0.55% |
| Feb 4, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.44 | 0.38% |
| Feb 3, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.14 | 0.08% |
| Feb 2, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.08 | 0.28% |
| Jan 30, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 78.86 | -0.26% |
| Jan 29, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.07 | 0.23% |
| Jan 28, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 78.89 | -0.28% |
| Jan 27, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.11 | 0.89% |
| Jan 26, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.42 | 0.34% |
| Jan 23, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.15 | 0.33% |
| Jan 22, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 77.89 | 0.22% |
| Jan 21, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 77.72 | 0.57% |
| Jan 20, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.28 | -1.23% |
| Jan 16, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.25 | 0.23% |
| Jan 15, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.07 | 0.19% |
| Jan 14, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 77.92 | 0.40% |
| Jan 13, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 77.61 | -0.14% |
| Jan 12, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 77.72 | 0.31% |
| Jan 9, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.48 | 0.57% |
| Jan 8, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.04 | 0.14% |