American Funds Capital Inc Bldr 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.87
-0.30 (-0.37%)
At close: Sep 30, 2026
CIREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -0.37% |
| Sep 29, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.22% |
| Sep 28, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.34% |
| Sep 25, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 0.33% |
| Sep 24, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.44% |
| Sep 23, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -0.79% |
| Sep 22, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.17% |
| Sep 21, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.28% |
| Sep 18, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.31% |
| Sep 17, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.57% |
| Sep 16, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.42% |
| Sep 15, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.45% |
| Sep 14, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.13% |
| Sep 11, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 82.90 | 0.04% |
| Sep 10, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 82.87 | -0.39% |
| Sep 9, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.20 | -0.51% |
| Sep 8, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 83.62 | -0.26% |
| Sep 4, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 83.84 | -0.43% |
| Sep 3, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.20 | 0.56% |
| Sep 2, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 83.73 | -0.17% |
| Sep 1, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 83.87 | -0.12% |
| Aug 31, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 83.97 | -0.18% |
| Aug 28, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.12 | -0.07% |
| Aug 27, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.18 | -0.40% |
| Aug 26, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.52 | -0.01% |
| Aug 25, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.53 | 0.22% |
| Aug 24, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.34 | 0.01% |
| Aug 21, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.33 | 0.51% |
| Aug 20, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 83.90 | -0.27% |
| Aug 19, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.13 | 0.06% |
| Aug 18, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.08 | 0.02% |
| Aug 17, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.06 | -0.47% |
| Aug 14, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.46 | -0.26% |
| Aug 13, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 84.68 | 0.51% |
| Aug 12, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.25 | 0.10% |
| Aug 11, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.17 | -0.01% |
| Aug 10, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.18 | -0.31% |
| Aug 7, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.44 | 0.53% |
| Aug 6, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 83.99 | -0.18% |
| Aug 5, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.14 | 0.10% |
| Aug 4, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.06 | 0.73% |
| Aug 3, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.45 | -0.11% |
| Jul 31, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.54 | 0.08% |
| Jul 30, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.47 | 0.76% |
| Jul 29, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 82.85 | -0.62% |
| Jul 28, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.37 | 0.40% |
| Jul 27, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.04 | 0.23% |
| Jul 24, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 82.85 | 0.23% |
| Jul 23, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 82.66 | -0.26% |
| Jul 22, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 82.88 | 0.58% |