American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.33
+0.28 (0.36%)
Sep 4, 2025, 4:00 PM EDT
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.36% |
| Sep 3, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.08% |
| Sep 2, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.52% |
| Aug 29, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.17% |
| Aug 28, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.14% |
| Aug 27, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.10% |
| Aug 26, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.05% |
| Aug 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.57% |
| Aug 22, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.89% |
| Aug 21, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.19% |
| Aug 20, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.28% |
| Aug 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.08% |
| Aug 18, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.14% |
| Aug 15, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Aug 14, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.18% |
| Aug 13, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.42% |
| Aug 12, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.66% |
| Aug 11, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.22% |
| Aug 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.19% |
| Aug 7, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.41% |
| Aug 6, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.22% |
| Aug 5, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.12% |
| Aug 4, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.01% |
| Aug 1, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.25% |
| Jul 31, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.76% |
| Jul 30, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.40% |
| Jul 29, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.18% |
| Jul 28, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.78% |
| Jul 25, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.05% |
| Jul 24, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.13% |
| Jul 23, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.84% |
| Jul 22, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.19% |
| Jul 21, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.29% |
| Jul 18, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.01% |
| Jul 17, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.18% |
| Jul 16, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.39% |
| Jul 15, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.75% |
| Jul 14, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.06% |
| Jul 11, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.41% |
| Jul 10, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.38% |
| Jul 9, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.39% |
| Jul 8, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.04% |
| Jul 7, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.58% |
| Jul 3, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.34% |
| Jul 2, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.22% |
| Jul 1, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.25% |
| Jun 30, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.42% |
| Jun 27, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.30% |
| Jun 26, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.71% |
| Jun 25, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.41% |