American Funds Capital Inc Bldr 529-C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.81
+0.04 (0.05%)
At close: Oct 21, 2026
CIRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.05% |
| Oct 20, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.44% |
| Oct 19, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.42% |
| Oct 16, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.28% |
| Oct 15, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.60% |
| Oct 14, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.05% |
| Oct 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.05% |
| Oct 12, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.28% |
| Oct 9, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.37% |
| Oct 8, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| Oct 7, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.40% |
| Oct 6, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.49% |
| Oct 5, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.59% |
| Oct 2, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.22% |
| Oct 1, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.49% |
| Sep 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.37% |
| Sep 29, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -0.23% |
| Sep 28, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.34% |
| Sep 25, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.33% |
| Sep 24, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.45% |
| Sep 23, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.79% |
| Sep 22, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.18% |
| Sep 21, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.29% |
| Sep 18, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | -0.31% |
| Sep 17, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 0.57% |
| Sep 16, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.43% |
| Sep 15, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.45% |
| Sep 14, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.14% |
| Sep 11, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.25 | 0.04% |
| Sep 10, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.22 | -0.39% |
| Sep 9, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.54 | -0.52% |
| Sep 8, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 83.98 | -0.26% |
| Sep 4, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.20 | -0.42% |
| Sep 3, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.56 | 0.56% |
| Sep 2, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.09 | -0.18% |
| Sep 1, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.24 | -0.11% |
| Aug 31, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.33 | -0.19% |
| Aug 28, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.49 | -0.07% |
| Aug 27, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.55 | -0.41% |
| Aug 26, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 84.90 | - |
| Aug 25, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 84.90 | 0.21% |
| Aug 24, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 84.72 | 0.01% |
| Aug 21, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 84.71 | 0.51% |
| Aug 20, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.28 | -0.27% |
| Aug 19, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.51 | 0.06% |
| Aug 18, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.46 | 0.02% |
| Aug 17, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.44 | -0.47% |
| Aug 14, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 84.84 | -0.27% |
| Aug 13, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.07 | 0.52% |
| Aug 12, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.63 | 0.08% |