American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.91
-0.13 (-0.16%)
Oct 6, 2025, 4:00 PM EDT
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.16% |
| Oct 3, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.41% |
| Oct 2, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.08% |
| Oct 1, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.52% |
| Sep 30, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.32% |
| Sep 29, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.08% |
| Sep 26, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.55% |
| Sep 25, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.57% |
| Sep 24, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.34% |
| Sep 23, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.19% |
| Sep 22, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.03% |
| Sep 19, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.11% |
| Sep 18, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.13% |
| Sep 17, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.09% |
| Sep 16, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.08% |
| Sep 15, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.30% |
| Sep 12, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.23% |
| Sep 11, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.71% |
| Sep 10, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.69% |
| Sep 9, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.08% |
| Sep 8, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.17% |
| Sep 5, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.52% |
| Sep 4, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.36% |
| Sep 3, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.08% |
| Sep 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.52% |
| Aug 29, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.17% |
| Aug 28, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.14% |
| Aug 27, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.10% |
| Aug 26, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.05% |
| Aug 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.57% |
| Aug 22, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.89% |
| Aug 21, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.19% |
| Aug 20, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.28% |
| Aug 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.08% |
| Aug 18, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.14% |
| Aug 15, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Aug 14, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.18% |
| Aug 13, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.42% |
| Aug 12, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.66% |
| Aug 11, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.22% |
| Aug 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.19% |
| Aug 7, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.41% |
| Aug 6, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.22% |
| Aug 5, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.12% |
| Aug 4, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.01% |
| Aug 1, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.25% |
| Jul 31, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.76% |
| Jul 30, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.40% |
| Jul 29, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.18% |
| Jul 28, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.78% |