American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.13
+0.63 (0.87%)
Mar 7, 2025, 5:00 PM EST
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.87% |
| Mar 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.63% |
| Mar 5, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.05% |
| Mar 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.88% |
| Mar 3, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.01% |
| Feb 28, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.75% |
| Feb 27, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.70% |
| Feb 26, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.10% |
| Feb 25, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.36% |
| Feb 24, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.01% |
| Feb 21, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.34% |
| Feb 20, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.19% |
| Feb 19, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| Feb 18, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.28% |
| Feb 14, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.22% |
| Feb 13, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.68% |
| Feb 12, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.07% |
| Feb 11, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.39% |
| Feb 10, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.45% |
| Feb 7, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.68% |
| Feb 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.49% |
| Feb 5, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.89% |
| Feb 4, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.51% |
| Feb 3, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.48% |
| Jan 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% |
| Jan 30, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.55% |
| Jan 29, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.03% |
| Jan 28, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.20% |
| Jan 27, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.34% |
| Jan 24, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.37% |
| Jan 23, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.50% |
| Jan 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.41% |
| Jan 21, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 1.17% |
| Jan 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.50% |
| Jan 16, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.64% |
| Jan 15, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.92% |
| Jan 14, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.47% |
| Jan 13, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.15% |
| Jan 10, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -1.43% |
| Jan 8, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.07% |
| Jan 7, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.27% |
| Jan 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.13% |
| Jan 3, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.45% |
| Jan 2, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.04% |
| Dec 31, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.03% |
| Dec 30, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.55% |
| Dec 27, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.26% |
| Dec 26, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.17% |
| Dec 24, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.51% |
| Dec 23, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.49% |