American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.69
+0.40 (0.53%)
Jun 13, 2025, 8:05 AM EDT
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | - | - |
| Jun 12, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.53% |
| Jun 11, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.37% |
| Jun 10, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.19% |
| Jun 9, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.49% |
| Jun 6, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.78 | - |
| Jun 5, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.78 | 0.04% |
| Jun 4, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.75 | 0.29% |
| Jun 3, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.53 | 0.09% |
| Jun 2, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.46 | 0.42% |
| May 30, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.16 | 0.20% |
| May 29, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.01 | 0.40% |
| May 28, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 73.71 | -0.56% |
| May 27, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.13 | 0.92% |
| May 23, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.45 | 0.20% |
| May 22, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.30 | -0.07% |
| May 21, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.35 | -0.83% |
| May 20, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.97 | 0.16% |
| May 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 73.85 | 0.55% |
| May 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.44 | 0.24% |
| May 15, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.26 | 1.11% |
| May 14, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.46 | -0.29% |
| May 13, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 72.66 | -0.07% |
| May 12, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.71 | 0.79% |
| May 9, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.15 | 0.17% |
| May 8, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.03 | -0.30% |
| May 7, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.25 | 0.03% |
| May 6, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.23 | -0.15% |
| May 5, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.34 | -0.12% |
| May 2, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.43 | 1.08% |
| May 1, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.65 | -0.21% |
| Apr 30, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.80 | 0.25% |
| Apr 29, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.62 | 0.33% |
| Apr 28, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.38 | 0.46% |
| Apr 25, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.05 | 0.10% |
| Apr 24, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 70.99 | 1.03% |
| Apr 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.26 | 0.64% |
| Apr 22, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.81 | 1.22% |
| Apr 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 68.97 | -0.90% |
| Apr 17, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 69.59 | 0.43% |
| Apr 16, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.30 | -0.39% |
| Apr 15, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.56 | 0.26% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.38 | 1.07% |
| Apr 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.65 | 1.42% |
| Apr 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.69 | -0.95% |
| Apr 9, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.33 | 3.84% |
| Apr 8, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 65.81 | -0.75% |
| Apr 7, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.30 | -4.10% |
| Apr 4, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.14 | -2.11% |
| Apr 3, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.63 | -1.65% |