American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.04
-0.04 (-0.05%)
At close: Apr 10, 2026
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.05% |
| Apr 9, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.06% |
| Apr 8, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 2.12% |
| Apr 7, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.22% |
| Apr 6, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.15% |
| Apr 2, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.09% |
| Apr 1, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.36% |
| Mar 31, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 1.50% |
| Mar 30, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.24% |
| Mar 27, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.64% |
| Mar 26, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.98% |
| Mar 25, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.79% |
| Mar 24, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| Mar 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.80% |
| Mar 20, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.50% |
| Mar 19, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -0.14% |
| Mar 18, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.35% |
| Mar 17, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.32% |
| Mar 16, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.13% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.98 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.26 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.95 | -0.21% |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.12 | 0.04% |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.09 | 0.14% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.98 | -0.45% |
| Mar 5, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.34 | -0.76% |
| Mar 4, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.94 | 0.19% |
| Mar 3, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.80 | -1.62% |
| Mar 2, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.11 | -0.75% |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.72 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.57 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 81.66 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.22 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.07 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.34 | 0.42% |
| Feb 19, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.00 | -0.15% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.12 | 0.23% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.93 | -0.11% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.02 | 0.07% |
| Feb 12, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.96 | -0.38% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.27 | 0.58% |
| Feb 10, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 80.80 | 0.14% |
| Feb 9, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.69 | 0.42% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.35 | 1.58% |
| Feb 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.10 | -0.55% |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.54 | 0.38% |
| Feb 3, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.24 | 0.08% |
| Feb 2, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.18 | 0.28% |
| Jan 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.96 | -0.26% |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.17 | 0.21% |