American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.78
+0.19 (0.26%)
Feb 18, 2025, 1:11 PM EST
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.19% |
| Feb 19, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| Feb 18, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 0.26% |
| Feb 14, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.22% |
| Feb 13, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.68% |
| Feb 12, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.07% |
| Feb 11, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.39% |
| Feb 10, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.45% |
| Feb 7, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -0.68% |
| Feb 6, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.47% |
| Feb 5, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.90% |
| Feb 4, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.49% |
| Feb 3, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.48% |
| Jan 31, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.14% |
| Jan 30, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.55% |
| Jan 29, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.03% |
| Jan 28, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.20% |
| Jan 27, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.35% |
| Jan 24, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.37% |
| Jan 23, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.49% |
| Jan 22, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.41% |
| Jan 21, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1.17% |
| Jan 17, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.50% |
| Jan 16, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.63% |
| Jan 15, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.92% |
| Jan 14, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.47% |
| Jan 13, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.15% |
| Jan 10, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.44% |
| Jan 8, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.07% |
| Jan 7, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.27% |
| Jan 6, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.13% |
| Jan 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.45% |
| Jan 2, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.06% |
| Dec 31, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.03% |
| Dec 30, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.55% |
| Dec 27, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.26% |
| Dec 26, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.16% |
| Dec 24, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.52% |
| Dec 23, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.49% |
| Dec 20, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.72% |
| Dec 19, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -3.87% |
| Dec 18, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 68.80 | -2.20% |
| Dec 17, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.34 | -0.51% |
| Dec 16, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.70 | 0.23% |
| Dec 13, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.54 | 0.79% |
| Dec 12, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 69.99 | -0.48% |
| Dec 11, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 70.32 | 0.10% |
| Dec 10, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 70.26 | -0.53% |
| Dec 9, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.63 | -0.30% |
| Dec 6, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.84 | -0.05% |
| Dec 5, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.88 | 0.23% |
| Dec 4, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.72 | -0.03% |
| Dec 3, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.74 | -0.12% |
| Dec 2, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 70.83 | -0.14% |
| Nov 29, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.92 | 0.40% |
| Nov 27, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.64 | 0.16% |
| Nov 26, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.53 | -0.20% |
| Nov 25, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.67 | 0.48% |
| Nov 22, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.33 | 0.39% |
| Nov 21, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 70.06 | 0.53% |
| Nov 20, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.70 | -0.17% |
| Nov 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.81 | -0.14% |
| Nov 18, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.91 | 0.53% |
| Nov 15, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 69.54 | -0.44% |
| Nov 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.85 | -0.17% |
| Nov 13, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.97 | -0.25% |
| Nov 12, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.14 | -1.05% |
| Nov 11, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.88 | -0.33% |
| Nov 8, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 71.11 | 0.04% |
| Nov 7, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 71.09 | 0.45% |
| Nov 6, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.77 | 0.26% |
| Nov 5, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.58 | 0.73% |
| Nov 4, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 70.07 | 0.08% |
| Nov 1, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 70.01 | -0.12% |
| Oct 31, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 70.10 | -0.66% |
| Oct 30, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.56 | -0.16% |
| Oct 29, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.68 | -0.18% |
| Oct 28, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 70.81 | 0.26% |
| Oct 25, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.62 | -0.44% |
| Oct 24, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 70.93 | 0.01% |
| Oct 23, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.92 | -0.39% |
| Oct 22, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.20 | 0.18% |
| Oct 21, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 71.08 | -0.82% |
| Oct 18, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 71.66 | 0.16% |
| Oct 17, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 71.55 | 0.04% |
| Oct 16, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 71.52 | 0.38% |
| Oct 15, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 71.25 | -0.45% |
| Oct 14, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 71.57 | 0.35% |
| Oct 11, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 71.32 | 0.50% |
| Oct 10, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 70.96 | -0.20% |
| Oct 9, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 71.10 | 0.37% |
| Oct 8, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.84 | 0.10% |
| Oct 7, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.78 | -0.29% |
| Oct 4, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.98 | 0.18% |
| Oct 3, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.85 | -0.50% |
| Oct 2, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 71.21 | -0.01% |
| Oct 1, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 71.22 | -0.28% |
| Sep 30, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 71.42 | -0.03% |
| Sep 27, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 71.44 | -0.01% |
| Sep 26, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 71.45 | 0.67% |