American Funds Capital Income Bldr 529E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.64
-0.13 (-0.16%)
Oct 6, 2025, 4:00 PM EDT
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.10% |
| Aug 26, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.04% |
| Aug 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.58% |
| Aug 22, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.91% |
| Aug 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.20% |
| Aug 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.29% |
| Aug 19, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.08% |
| Aug 18, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.14% |
| Aug 15, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Aug 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.17% |
| Aug 13, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.42% |
| Aug 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.66% |
| Aug 11, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.22% |
| Aug 8, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.19% |
| Aug 7, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.42% |
| Aug 6, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.22% |
| Aug 5, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.12% |
| Aug 4, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.01% |
| Aug 1, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.25% |
| Jul 31, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.77% |
| Jul 30, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.40% |
| Jul 29, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.19% |
| Jul 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.78% |