Skip to main content
American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.27
-1.60 (-2.20%)
Dec 18, 2024, 4:00 PM EST

CIRCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202469.0069.0069.0069.0069.000.72%
Dec 19, 202468.5168.5168.5168.5168.51-3.87%
Dec 18, 202471.2771.2771.2771.2768.80-2.20%
Dec 17, 202472.8772.8772.8772.8770.34-0.51%
Dec 16, 202473.2473.2473.2473.2470.700.23%
Dec 13, 202473.0773.0773.0773.0770.540.79%
Dec 12, 202472.5072.5072.5072.5069.99-0.48%
Dec 11, 202472.8572.8572.8572.8570.320.10%
Dec 10, 202472.7872.7872.7872.7870.26-0.53%
Dec 9, 202473.1773.1773.1773.1770.63-0.30%
Dec 6, 202473.3973.3973.3973.3970.84-0.05%
Dec 5, 202473.4373.4373.4373.4370.880.23%
Dec 4, 202473.2673.2673.2673.2670.72-0.03%
Dec 3, 202473.2873.2873.2873.2870.74-0.12%
Dec 2, 202473.3773.3773.3773.3770.83-0.14%
Nov 29, 202473.4773.4773.4773.4770.920.40%
Nov 27, 202473.1873.1873.1873.1870.640.16%
Nov 26, 202473.0673.0673.0673.0670.53-0.20%
Nov 25, 202473.2173.2173.2173.2170.670.48%
Nov 22, 202472.8672.8672.8672.8670.330.39%
Nov 21, 202472.5872.5872.5872.5870.060.53%
Nov 20, 202472.2072.2072.2072.2069.70-0.17%
Nov 19, 202472.3272.3272.3272.3269.81-0.14%
Nov 18, 202472.4272.4272.4272.4269.910.53%
Nov 15, 202472.0472.0472.0472.0469.54-0.44%
Nov 14, 202472.3672.3672.3672.3669.85-0.17%
Nov 13, 202472.4872.4872.4872.4869.97-0.25%
Nov 12, 202472.6672.6672.6672.6670.14-1.05%
Nov 11, 202473.4373.4373.4373.4370.88-0.33%
Nov 8, 202473.6773.6773.6773.6771.110.04%
Nov 7, 202473.6473.6473.6473.6471.090.45%
Nov 6, 202473.3173.3173.3173.3170.770.26%
Nov 5, 202473.1273.1273.1273.1270.580.73%
Nov 4, 202472.5972.5972.5972.5970.070.08%
Nov 1, 202472.5372.5372.5372.5370.01-0.12%
Oct 31, 202472.6272.6272.6272.6270.10-0.66%
Oct 30, 202473.1073.1073.1073.1070.56-0.16%
Oct 29, 202473.2273.2273.2273.2270.68-0.18%
Oct 28, 202473.3573.3573.3573.3570.810.26%
Oct 25, 202473.1673.1673.1673.1670.62-0.44%
Oct 24, 202473.4873.4873.4873.4870.930.01%
Oct 23, 202473.4773.4773.4773.4770.92-0.39%
Oct 22, 202473.7673.7673.7673.7671.200.18%
Oct 21, 202473.6373.6373.6373.6371.08-0.82%
Oct 18, 202474.2474.2474.2474.2471.660.16%
Oct 17, 202474.1274.1274.1274.1271.550.04%
Oct 16, 202474.0974.0974.0974.0971.520.38%
Oct 15, 202473.8173.8173.8173.8171.25-0.45%
Oct 14, 202474.1474.1474.1474.1471.570.35%
Oct 11, 202473.8873.8873.8873.8871.320.50%
Oct 10, 202473.5173.5173.5173.5170.96-0.20%
Oct 9, 202473.6673.6673.6673.6671.100.37%
Oct 8, 202473.3973.3973.3973.3970.840.10%
Oct 7, 202473.3273.3273.3273.3270.78-0.29%
Oct 4, 202473.5373.5373.5373.5370.980.18%
Oct 3, 202473.4073.4073.4073.4070.85-0.50%
Oct 2, 202473.7773.7773.7773.7771.21-0.01%
Oct 1, 202473.7873.7873.7873.7871.22-0.28%
Sep 30, 202473.9973.9973.9973.9971.42-0.03%
Sep 27, 202474.0174.0174.0174.0171.44-0.01%
Sep 26, 202474.0274.0274.0274.0271.450.67%
Sep 25, 202473.5373.5373.5373.5370.98-0.49%
Sep 24, 202473.8973.8973.8973.8971.330.31%
Sep 23, 202473.6673.6673.6673.6671.100.34%
Sep 20, 202473.4173.4173.4173.4170.86-0.12%
Sep 19, 202473.5073.5073.5073.5070.950.73%
Sep 18, 202472.9772.9772.9772.9770.44-0.40%
Sep 17, 202473.2673.2673.2673.2670.72-0.19%
Sep 16, 202473.4073.4073.4073.4070.850.01%
Sep 13, 202473.3973.3973.3973.3970.550.49%
Sep 12, 202473.0373.0373.0373.0370.200.41%
Sep 11, 202472.7372.7372.7372.7369.910.26%
Sep 10, 202472.5472.5472.5472.5469.730.08%
Sep 9, 202472.4872.4872.4872.4869.670.75%
Sep 6, 202471.9471.9471.9471.9469.15-0.98%
Sep 5, 202472.6572.6572.6572.6569.84-0.32%
Sep 4, 202472.8872.8872.8872.8870.060.16%
Sep 3, 202472.7672.7672.7672.7669.94-0.91%
Aug 30, 202473.4373.4373.4373.4370.590.49%
Aug 29, 202473.0773.0773.0773.0770.240.01%
Aug 28, 202473.0673.0673.0673.0670.23-0.20%
Aug 27, 202473.2173.2173.2173.2170.370.16%
Aug 26, 202473.0973.0973.0973.0970.26-0.04%
Aug 23, 202473.1273.1273.1273.1270.291.05%
Aug 22, 202472.3672.3672.3672.3669.56-0.32%
Aug 21, 202472.5972.5972.5972.5969.780.29%
Aug 20, 202472.3872.3872.3872.3869.58-0.17%
Aug 19, 202472.5072.5072.5072.5069.690.76%
Aug 16, 202471.9571.9571.9571.9569.160.25%
Aug 15, 202471.7771.7771.7771.7768.990.80%
Aug 14, 202471.2071.2071.2071.2068.440.32%
Aug 13, 202470.9770.9770.9770.9768.221.11%
Aug 12, 202470.1970.1970.1970.1967.47-
Aug 9, 202470.1970.1970.1970.1967.470.19%
Aug 8, 202470.0670.0670.0670.0667.351.24%
Aug 7, 202469.2069.2069.2069.2066.52-0.10%
Aug 6, 202469.2769.2769.2769.2766.590.33%
Aug 5, 202469.0469.0469.0469.0466.37-1.97%
Aug 2, 202470.4370.4370.4370.4367.70-0.45%
Aug 1, 202470.7570.7570.7570.7568.01-0.73%