American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.20
-0.36 (-0.44%)
May 19, 2026, 4:00 PM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | - | - |
| May 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.63% |
| May 15, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.16% |
| May 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.54% |
| May 13, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.06% |
| May 12, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.01% |
| May 11, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.23% |
| May 8, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.36% |
| May 7, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.05% |
| May 6, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.06% |
| May 5, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.40% |
| May 4, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.32% |
| May 1, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.23% |
| Apr 30, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1.34% |
| Apr 29, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.37% |
| Apr 28, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.06% |
| Apr 27, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.20% |
| Apr 24, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.05% |
| Apr 23, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.22% |
| Apr 22, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.42% |
| Apr 21, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.89% |
| Apr 20, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.35% |
| Apr 17, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.50% |
| Apr 16, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| Apr 15, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.04% |
| Apr 14, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.24% |
| Apr 13, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.54% |
| Apr 10, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.05% |
| Apr 9, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.08% |
| Apr 8, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 2.11% |
| Apr 7, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.22% |
| Apr 6, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.17% |
| Apr 2, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.08% |
| Apr 1, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.37% |
| Mar 31, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 1.49% |
| Mar 30, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.24% |
| Mar 27, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.62% |
| Mar 26, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.98% |
| Mar 25, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.79% |
| Mar 24, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| Mar 23, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.80% |
| Mar 20, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -1.50% |
| 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% |