American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.01
-0.10 (-0.12%)
At close: Feb 26, 2026
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.42% |
| Feb 19, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.15% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.23% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.11% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.07% |
| Feb 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.38% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.58% |
| Feb 10, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.14% |
| Feb 9, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.42% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.58% |
| Feb 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.55% |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.38% |
| Feb 3, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.08% |
| Feb 2, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.28% |
| Jan 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.26% |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.21% |
| Jan 28, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.28% |
| Jan 27, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.90% |
| Jan 26, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.33% |
| Jan 23, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.33% |
| Jan 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.22% |
| Jan 21, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.57% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -1.23% |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.23% |
| Jan 15, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.19% |
| Jan 14, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.40% |
| Jan 13, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.14% |
| Jan 12, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.31% |
| Jan 9, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.57% |
| Jan 8, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.14% |
| Jan 7, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.60% |
| Jan 6, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.45% |
| Jan 5, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.34% |
| Jan 2, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.49% |
| Dec 31, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.45% |
| Dec 30, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.05% |
| Dec 29, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.01% |
| Dec 26, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.06% |
| Dec 24, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.17% |
| Dec 23, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.43% |
| Dec 22, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.42% |
| Dec 19, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.24% |
| Dec 18, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -5.32% |
| Dec 17, 2025 | 76.03 | 76.03 | 76.03 | 80.51 | 76.03 | -0.24% |
| Dec 16, 2025 | 76.21 | 76.21 | 76.21 | 80.70 | 76.21 | -0.49% |