American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.81
-0.12 (-0.16%)
Jun 20, 2025, 4:00 PM EDT
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.04 | 0.16% |
| May 19, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.92 | 0.55% |
| May 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.51 | 0.23% |
| May 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.34 | 1.11% |
| May 14, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.54 | -0.29% |
| May 13, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.75 | -0.07% |
| May 12, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.80 | 0.78% |
| May 9, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.23 | 0.17% |
| May 8, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.11 | -0.30% |
| May 7, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.33 | 0.03% |
| May 6, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.31 | -0.15% |
| May 5, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.42 | -0.12% |
| May 2, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.51 | 1.08% |
| May 1, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 71.73 | -0.21% |
| Apr 30, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 71.88 | 0.25% |
| Apr 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.70 | 0.33% |
| Apr 28, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.46 | 0.45% |
| Apr 25, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.15 | 0.10% |
| Apr 24, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.08 | 1.05% |
| Apr 23, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.34 | 0.63% |
| Apr 22, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 69.90 | 1.22% |
| Apr 21, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.06 | -0.90% |
| Apr 17, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 69.68 | 0.43% |
| Apr 16, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.39 | -0.39% |
| Apr 15, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 69.65 | 0.27% |