American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.40
+0.34 (0.42%)
At close: Nov 28, 2025
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.42% |
| Nov 26, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.73% |
| Nov 25, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 1.07% |
| Nov 24, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.37% |
| Nov 21, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.74% |
| Nov 20, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.59% |
| Nov 19, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.23% |
| Nov 18, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.35% |
| Nov 17, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.62% |
| Nov 14, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.17% |
| Nov 13, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.80% |
| Nov 12, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.50% |
| Nov 11, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.57% |
| Nov 10, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.74% |
| Nov 7, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.34% |
| Nov 6, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.05% |
| Nov 5, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.37% |
| Nov 4, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.25% |
| Nov 3, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.28% |
| Oct 31, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.28% |
| Oct 30, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.55% |
| Oct 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.44% |
| Oct 28, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.20% |
| Oct 27, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.50% |
| Oct 24, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.34% |
| Oct 23, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.15% |
| Oct 22, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.10% |
| Oct 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.20% |
| Oct 20, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.52% |
| Oct 17, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.10% |
| Oct 16, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.24% |
| Oct 15, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.37% |
| Oct 14, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.16% |
| Oct 13, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.87% |
| Oct 10, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -1.24% |
| Oct 9, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.49% |
| Oct 8, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.15% |
| Oct 7, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.11% |
| 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% |