American Funds Capital Income Bldr 529E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.23
+0.20 (0.27%)
At close: Dec 18, 2025
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 75.04 | 75.04 | 75.04 | 79.46 | 75.04 | -0.63% |
| Nov 14, 2025 | 75.51 | 75.51 | 75.51 | 79.96 | 75.51 | -0.17% |
| Nov 13, 2025 | 75.64 | 75.64 | 75.64 | 80.10 | 75.64 | -0.79% |
| Nov 12, 2025 | 76.25 | 76.25 | 76.25 | 80.74 | 76.24 | 0.50% |
| Nov 11, 2025 | 75.87 | 75.87 | 75.87 | 80.34 | 75.87 | 0.58% |
| Nov 10, 2025 | 75.43 | 75.43 | 75.43 | 79.88 | 75.43 | 0.74% |
| Nov 7, 2025 | 74.88 | 74.88 | 74.88 | 79.29 | 74.88 | 0.34% |
| Nov 6, 2025 | 74.62 | 74.62 | 74.62 | 79.02 | 74.62 | 0.05% |
| Nov 5, 2025 | 74.58 | 74.58 | 74.58 | 78.98 | 74.58 | 0.37% |
| Nov 4, 2025 | 74.31 | 74.31 | 74.31 | 78.69 | 74.31 | -0.24% |
| Nov 3, 2025 | 74.49 | 74.49 | 74.49 | 78.88 | 74.49 | -0.28% |
| Oct 31, 2025 | 74.70 | 74.70 | 74.70 | 79.10 | 74.70 | -0.29% |
| Oct 30, 2025 | 74.91 | 74.91 | 74.91 | 79.33 | 74.91 | -0.53% |
| Oct 29, 2025 | 75.31 | 75.31 | 75.31 | 79.75 | 75.31 | -0.44% |
| Oct 28, 2025 | 75.64 | 75.64 | 75.64 | 80.10 | 75.64 | -0.21% |
| Oct 27, 2025 | 75.80 | 75.80 | 75.80 | 80.27 | 75.80 | 0.51% |
| Oct 24, 2025 | 75.41 | 75.41 | 75.41 | 79.86 | 75.41 | 0.34% |
| Oct 23, 2025 | 75.16 | 75.16 | 75.16 | 79.59 | 75.16 | 0.14% |
| Oct 22, 2025 | 75.06 | 75.06 | 75.06 | 79.48 | 75.05 | -0.09% |
| Oct 21, 2025 | 75.12 | 75.12 | 75.12 | 79.55 | 75.12 | -0.20% |
| Oct 20, 2025 | 75.27 | 75.27 | 75.27 | 79.71 | 75.27 | 0.53% |
| Oct 17, 2025 | 74.88 | 74.88 | 74.88 | 79.29 | 74.88 | 0.09% |
| Oct 16, 2025 | 74.81 | 74.81 | 74.81 | 79.22 | 74.81 | -0.23% |
| Oct 15, 2025 | 74.98 | 74.98 | 74.98 | 79.40 | 74.98 | 0.37% |
| Oct 14, 2025 | 74.71 | 74.71 | 74.71 | 79.11 | 74.71 | 0.16% |
| Oct 13, 2025 | 74.58 | 74.58 | 74.58 | 78.98 | 74.58 | 0.87% |
| Oct 10, 2025 | 73.94 | 73.94 | 73.94 | 78.30 | 73.94 | -1.25% |