American Funds Capital Income Bldr 529E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.69
-0.19 (-0.24%)
Nov 4, 2025, 4:00 PM EST
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.05% |
| Nov 5, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.37% |
| Nov 4, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.24% |
| Nov 3, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.28% |
| Oct 31, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.29% |
| Oct 30, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.53% |
| Oct 29, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.44% |
| Oct 28, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.21% |
| Oct 27, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.51% |
| Oct 24, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.34% |
| Oct 23, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.14% |
| Oct 22, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.09% |
| Oct 21, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.20% |
| Oct 20, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.53% |
| Oct 17, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.09% |
| Oct 16, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.23% |
| Oct 15, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.37% |
| Oct 14, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.16% |
| Oct 13, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.87% |
| Oct 10, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.25% |
| Oct 9, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.48% |
| Oct 8, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.14% |
| Oct 7, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.10% |
| Oct 6, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.16% |
| Oct 3, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.42% |
| Oct 2, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.08% |
| Oct 1, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.52% |
| Sep 30, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.32% |
| Sep 29, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.08% |
| Sep 26, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.55% |
| Sep 25, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.57% |
| Sep 24, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.33% |
| Sep 23, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.19% |
| Sep 22, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.04% |
| Sep 19, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.13% |
| Sep 18, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.13% |
| Sep 17, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.08% |
| Sep 16, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.08% |
| Sep 15, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.44% |
| Sep 12, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.23% |
| Sep 11, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.72% |
| Sep 10, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.69% |
| Sep 9, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.08% |
| Sep 8, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.17% |
| Sep 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.52% |
| Sep 4, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.36% |
| Sep 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.08% |
| Sep 2, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.52% |
| Aug 29, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.15% |
| Aug 28, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.14% |