American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.59
0.00 (0.00%)
Feb 19, 2025, 12:48 PM EST
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 20, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.72% |
| Dec 19, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -4.02% |
| Dec 18, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 68.55 | -2.19% |
| Dec 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 70.09 | -0.52% |
| Dec 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.45 | 0.25% |
| Dec 13, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.28 | 0.79% |
| Dec 12, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.73 | -0.48% |
| Dec 11, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.07 | 0.10% |
| Dec 10, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 70.00 | -0.53% |
| Dec 9, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.37 | -0.29% |
| Dec 6, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.58 | -0.05% |
| Dec 5, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.62 | 0.23% |
| Dec 4, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.45 | -0.01% |
| Dec 3, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.46 | -0.12% |
| Dec 2, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.55 | -0.15% |
| Nov 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.65 | 0.40% |
| Nov 27, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.37 | 0.16% |
| Nov 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.26 | -0.18% |
| Nov 25, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.38 | 0.47% |
| Nov 22, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.06 | 0.39% |
| Nov 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.79 | 0.53% |
| Nov 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.42 | -0.15% |
| Nov 19, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 69.53 | -0.15% |
| Nov 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.63 | 0.54% |
| Nov 15, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.26 | -0.44% |
| Nov 14, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.57 | -0.17% |
| Nov 13, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.68 | -0.25% |
| Nov 12, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.85 | -1.05% |
| Nov 11, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.60 | -0.31% |
| Nov 8, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 70.82 | 0.04% |
| Nov 7, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.79 | 0.45% |
| Nov 6, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.47 | 0.26% |
| Nov 5, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.29 | 0.73% |
| Nov 4, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.78 | 0.10% |
| Nov 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.71 | -0.12% |
| Oct 31, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.80 | -0.66% |
| Oct 30, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.26 | -0.16% |
| Oct 29, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.37 | -0.18% |
| Oct 28, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.50 | 0.27% |
| Oct 25, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.31 | -0.45% |
| Oct 24, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.63 | 0.03% |
| Oct 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.61 | -0.39% |
| Oct 22, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.89 | 0.18% |
| Oct 21, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.76 | -0.82% |
| Oct 18, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 71.35 | 0.18% |
| Oct 17, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 71.22 | 0.03% |
| Oct 16, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 71.20 | 0.39% |
| Oct 15, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 70.92 | -0.46% |
| Oct 14, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 71.25 | 0.37% |
| Oct 11, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 70.99 | 0.50% |
| Oct 10, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.64 | -0.20% |
| Oct 9, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.78 | 0.37% |
| Oct 8, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.52 | 0.10% |
| Oct 7, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.45 | -0.29% |
| Oct 4, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.65 | 0.19% |
| Oct 3, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.52 | -0.50% |
| Oct 2, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 70.88 | -0.01% |
| Oct 1, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.89 | -0.27% |
| Sep 30, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 71.08 | -0.03% |
| Sep 27, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 71.10 | -0.01% |