American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.65
-0.21 (-0.26%)
At close: Jan 30, 2026
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.26% |
| Jan 29, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.21% |
| Jan 28, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.28% |
| Jan 27, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.90% |
| Jan 26, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.33% |
| Jan 23, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.33% |
| Jan 22, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.22% |
| Jan 21, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.56% |
| Jan 20, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -1.24% |
| Jan 16, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.23% |
| Jan 15, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.19% |
| Jan 14, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.40% |
| Jan 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.15% |
| Jan 12, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.31% |
| Jan 9, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.58% |
| Jan 8, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.13% |
| Jan 7, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.60% |
| Jan 6, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.45% |
| Jan 5, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.32% |
| Jan 2, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.51% |
| Dec 31, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.46% |
| Dec 30, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.05% |
| Dec 29, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.01% |
| Dec 26, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.06% |
| Dec 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.17% |
| Dec 23, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.43% |
| Dec 22, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.42% |
| Dec 19, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.22% |
| Dec 18, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -5.16% |
| Dec 17, 2025 | 76.32 | 76.32 | 76.32 | 80.69 | 76.32 | -0.25% |
| Dec 16, 2025 | 76.51 | 76.51 | 76.51 | 80.89 | 76.51 | -0.49% |
| Dec 15, 2025 | 76.88 | 76.88 | 76.88 | 81.29 | 76.88 | 0.21% |
| Dec 12, 2025 | 76.72 | 76.72 | 76.72 | 81.12 | 76.72 | -0.75% |
| Dec 11, 2025 | 77.30 | 77.30 | 77.30 | 81.73 | 77.30 | 0.36% |
| Dec 10, 2025 | 77.03 | 77.03 | 77.03 | 81.44 | 77.03 | 0.80% |
| Dec 9, 2025 | 76.41 | 76.41 | 76.41 | 80.79 | 76.41 | -0.19% |
| Dec 8, 2025 | 76.55 | 76.55 | 76.55 | 80.94 | 76.55 | -0.14% |
| Dec 5, 2025 | 76.66 | 76.66 | 76.66 | 81.05 | 76.66 | -0.07% |
| Dec 4, 2025 | 76.71 | 76.71 | 76.71 | 81.11 | 76.71 | - |
| Dec 3, 2025 | 76.71 | 76.71 | 76.71 | 81.11 | 76.71 | 0.50% |
| Dec 2, 2025 | 76.34 | 76.34 | 76.34 | 80.71 | 76.34 | -0.09% |
| Dec 1, 2025 | 76.40 | 76.40 | 76.40 | 80.78 | 76.40 | -0.76% |
| Nov 28, 2025 | 76.99 | 76.99 | 76.99 | 81.40 | 76.99 | 0.42% |
| Nov 26, 2025 | 76.67 | 76.67 | 76.67 | 81.06 | 76.67 | 0.73% |
| Nov 25, 2025 | 76.11 | 76.11 | 76.11 | 80.47 | 76.11 | 1.07% |
| Nov 24, 2025 | 75.31 | 75.31 | 75.31 | 79.62 | 75.30 | 0.37% |
| Nov 21, 2025 | 75.03 | 75.03 | 75.03 | 79.33 | 75.03 | 0.74% |
| Nov 20, 2025 | 74.48 | 74.48 | 74.48 | 78.75 | 74.48 | -0.59% |
| Nov 19, 2025 | 74.93 | 74.93 | 74.93 | 79.22 | 74.93 | -0.23% |
| Nov 18, 2025 | 75.10 | 75.10 | 75.10 | 79.40 | 75.10 | -0.35% |