American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.39
-0.21 (-0.26%)
At close: Jan 30, 2026
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 76.59 | 76.59 | 76.59 | 81.10 | 76.58 | 0.22% |
| Dec 12, 2025 | 76.42 | 76.42 | 76.42 | 80.92 | 76.41 | -0.75% |
| Dec 11, 2025 | 76.99 | 76.99 | 76.99 | 81.53 | 76.99 | 0.36% |
| Dec 10, 2025 | 76.72 | 76.72 | 76.72 | 81.24 | 76.72 | 0.81% |
| Dec 9, 2025 | 76.10 | 76.10 | 76.10 | 80.59 | 76.10 | -0.19% |
| Dec 8, 2025 | 76.25 | 76.25 | 76.25 | 80.74 | 76.24 | -0.14% |
| Dec 5, 2025 | 76.35 | 76.35 | 76.35 | 80.85 | 76.35 | -0.06% |
| Dec 4, 2025 | 76.40 | 76.40 | 76.40 | 80.90 | 76.40 | -0.01% |
| Dec 3, 2025 | 76.41 | 76.41 | 76.41 | 80.91 | 76.41 | 0.50% |
| Dec 2, 2025 | 76.03 | 76.03 | 76.03 | 80.51 | 76.03 | -0.09% |
| Dec 1, 2025 | 76.09 | 76.09 | 76.09 | 80.58 | 76.09 | -0.76% |
| Nov 28, 2025 | 76.68 | 76.68 | 76.68 | 81.20 | 76.68 | 0.43% |
| Nov 26, 2025 | 76.35 | 76.35 | 76.35 | 80.85 | 76.35 | 0.75% |
| Nov 25, 2025 | 75.78 | 75.78 | 75.78 | 80.25 | 75.78 | 1.06% |
| Nov 24, 2025 | 74.99 | 74.99 | 74.99 | 79.41 | 74.99 | 0.37% |
| Nov 21, 2025 | 74.72 | 74.72 | 74.72 | 79.12 | 74.71 | 0.74% |
| Nov 20, 2025 | 74.17 | 74.17 | 74.17 | 78.54 | 74.17 | -0.58% |
| Nov 19, 2025 | 74.60 | 74.60 | 74.60 | 79.00 | 74.60 | -0.24% |
| Nov 18, 2025 | 74.78 | 74.78 | 74.78 | 79.19 | 74.78 | -0.34% |