American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.07
-0.32 (-0.44%)
Mar 28, 2025, 5:00 PM EST
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.44% |
| Mar 27, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.04% |
| Mar 26, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.25% |
| Mar 25, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.04% |
| Mar 24, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.23% |
| Mar 21, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.45% |
| Mar 20, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.27% |
| Mar 19, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.40% |
| Mar 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.11% |
| Mar 17, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 0.89% |
| Mar 14, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 1.05% |
| Mar 13, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.39% |
| Mar 12, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.14% |
| Mar 11, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.68% |
| Mar 10, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -1.43% |
| Mar 7, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | 72.98 | 0.87% |
| Mar 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.35 | -0.63% |
| Mar 5, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.81 | 1.05% |
| Mar 4, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.05 | -0.88% |
| Mar 3, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.69 | -0.01% |
| Feb 28, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.70 | 0.73% |
| Feb 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.17 | -0.70% |
| Feb 26, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.68 | 0.10% |
| Feb 25, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.61 | 0.36% |
| Feb 24, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.35 | 0.01% |
| Feb 21, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.34 | -0.34% |
| Feb 20, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.59 | 0.19% |
| Feb 19, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.45 | - |
| Feb 18, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.45 | 0.26% |
| Feb 14, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.26 | -0.22% |
| Feb 13, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.42 | 0.68% |
| Feb 12, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 71.93 | -0.07% |
| Feb 11, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 71.98 | 0.39% |
| Feb 10, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 71.70 | 0.45% |
| Feb 7, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.38 | -0.68% |
| Feb 6, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.87 | 0.47% |
| Feb 5, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.53 | 0.90% |
| Feb 4, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.90 | 0.49% |
| Feb 3, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.55 | -0.48% |
| Jan 31, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.89 | -0.14% |
| Jan 30, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 70.99 | 0.55% |
| Jan 29, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.60 | -0.03% |
| Jan 28, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.62 | -0.20% |
| Jan 27, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.76 | -0.35% |
| Jan 24, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.01 | 0.37% |
| Jan 23, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 70.75 | 0.49% |
| Jan 22, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.40 | -0.41% |
| Jan 21, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 70.69 | 1.17% |
| Jan 17, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.87 | 0.50% |
| Jan 16, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.52 | 0.63% |