Skip to main content
logo
American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.12
-0.22 (-0.28%)
Nov 3, 2025, 4:00 PM EST

CIRCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 6, 202579.2579.2579.2579.2579.250.05%
Nov 5, 202579.2179.2179.2179.2179.210.37%
Nov 4, 202578.9278.9278.9278.9278.92-0.25%
Nov 3, 202579.1279.1279.1279.1279.12-0.28%
Oct 31, 202579.3479.3479.3479.3479.34-0.28%
Oct 30, 202579.5679.5679.5679.5679.56-0.55%
Oct 29, 202580.0080.0080.0080.0080.00-0.44%
Oct 28, 202580.3580.3580.3580.3580.35-0.20%
Oct 27, 202580.5180.5180.5180.5180.510.50%
Oct 24, 202580.1180.1180.1180.1180.110.34%
Oct 23, 202579.8479.8479.8479.8479.840.15%
Oct 22, 202579.7279.7279.7279.7279.72-0.10%
Oct 21, 202579.8079.8079.8079.8079.80-0.20%
Oct 20, 202579.9679.9679.9679.9679.960.52%
Oct 17, 202579.5579.5579.5579.5579.550.10%
Oct 16, 202579.4779.4779.4779.4779.47-0.24%
Oct 15, 202579.6679.6679.6679.6679.660.37%
Oct 14, 202579.3779.3779.3779.3779.370.16%
Oct 13, 202579.2479.2479.2479.2479.240.87%
Oct 10, 202578.5678.5678.5678.5678.56-1.24%
Oct 9, 202579.5579.5579.5579.5579.55-0.49%
Oct 8, 202579.9479.9479.9479.9479.940.15%
Oct 7, 202579.8279.8279.8279.8279.82-0.11%
Oct 6, 202579.9179.9179.9179.9179.91-0.16%
Oct 3, 202580.0480.0480.0480.0480.040.41%
Oct 2, 202579.7179.7179.7179.7179.71-0.08%
Oct 1, 202579.7779.7779.7779.7779.770.52%
Sep 30, 202579.3679.3679.3679.3679.360.32%
Sep 29, 202579.1179.1179.1179.1179.110.08%
Sep 26, 202579.0579.0579.0579.0579.050.55%
Sep 25, 202578.6278.6278.6278.6278.62-0.57%
Sep 24, 202579.0779.0779.0779.0779.07-0.34%
Sep 23, 202579.3479.3479.3479.3479.340.19%
Sep 22, 202579.1979.1979.1979.1979.190.03%
Sep 19, 202579.1779.1779.1779.1779.17-0.11%
Sep 18, 202579.2679.2679.2679.2679.26-0.13%
Sep 17, 202579.3679.3679.3679.3679.36-0.09%
Sep 16, 202579.4379.4379.4379.4379.43-0.08%
Sep 15, 202579.4979.4979.4979.4979.49-0.30%
Sep 12, 202579.7379.7379.7379.7379.73-0.23%
Sep 11, 202579.9179.9179.9179.9179.910.71%
Sep 10, 202579.3579.3579.3579.3579.350.69%
Sep 9, 202578.8178.8178.8178.8178.81-0.08%
Sep 8, 202578.8778.8778.8778.8778.870.17%
Sep 5, 202578.7478.7478.7478.7478.740.52%
Sep 4, 202578.3378.3378.3378.3378.330.36%
Sep 3, 202578.0578.0578.0578.0578.05-0.08%
Sep 2, 202578.1178.1178.1178.1178.11-0.52%
Aug 29, 202578.5278.5278.5278.5278.52-0.17%
Aug 28, 202578.6578.6578.6578.6578.650.14%