American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.76
+0.07 (0.10%)
Apr 25, 2025, 4:00 PM EDT
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.15% |
| May 5, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.14% |
| May 2, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 1.09% |
| May 1, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.22% |
| Apr 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.25% |
| Apr 29, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.33% |
| Apr 28, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.45% |
| Apr 25, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.10% |
| Apr 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 1.04% |
| Apr 23, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.64% |
| Apr 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.22% |
| Apr 21, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.91% |
| Apr 17, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.43% |
| Apr 16, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.38% |
| Apr 15, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.26% |
| Apr 14, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.05% |
| Apr 11, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.43% |
| Apr 10, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.94% |
| Apr 9, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 3.84% |
| Apr 8, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.76% |
| Apr 7, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -4.10% |
| Apr 4, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -2.12% |
| Apr 3, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.65% |
| Apr 2, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.17% |
| Apr 1, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 0.19% |
| Mar 31, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.31% |
| 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% |