American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.10
-0.61 (-0.78%)
Jul 28, 2025, 9:30 AM EDT
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.05% |
| Jul 24, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.12% |
| Jul 23, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.83% |
| Jul 22, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.21% |
| Jul 21, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.29% |
| Jul 18, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.01% |
| Jul 17, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.18% |
| Jul 16, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.41% |
| Jul 15, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.77% |
| Jul 14, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.08% |
| Jul 11, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.41% |
| Jul 10, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.38% |
| Jul 9, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.39% |
| Jul 8, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.04% |
| Jul 7, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.57% |
| Jul 3, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.34% |
| Jul 2, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.22% |
| Jul 1, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.25% |
| Jun 30, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.42% |
| Jun 27, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.30% |
| Jun 26, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.72% |
| Jun 25, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.41% |
| Jun 24, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.75% |
| Jun 23, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.35% |
| Jun 20, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.16% |
| Jun 18, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.05% |
| Jun 17, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -0.62% |
| Jun 16, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.20% |
| Jun 13, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.73% |
| Jun 12, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.54% |
| Jun 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.37% |
| Jun 10, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.19% |
| Jun 9, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.45% |
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.85 | 0.01% |
| Jun 5, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 74.84 | 0.03% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.82 | 0.31% |
| Jun 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 74.60 | 0.08% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.54 | 0.43% |
| May 30, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.22 | 0.19% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.08 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.78 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.20 | 0.91% |
| May 23, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.53 | 0.22% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.37 | -0.07% |
| May 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.42 | -0.83% |