American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.27
+0.06 (0.07%)
At close: Jun 16, 2026
CIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.07% |
| Jun 15, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.32% |
| Jun 12, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 81.95 | 0.53% |
| Jun 11, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.52 | 1.40% |
| Jun 10, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.40 | -0.77% |
| Jun 9, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.02 | 0.47% |
| Jun 8, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.65 | -0.15% |
| Jun 5, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 80.77 | -1.23% |
| Jun 4, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.77 | 0.02% |
| Jun 3, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.75 | -0.26% |
| Jun 2, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 81.96 | 0.57% |
| Jun 1, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.49 | -0.37% |
| May 29, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 81.79 | 0.24% |
| May 28, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.59 | -0.10% |
| May 27, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.67 | -0.01% |
| May 26, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.68 | 0.06% |
| May 22, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 81.63 | 0.08% |
| May 21, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.56 | 0.29% |
| May 20, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.32 | 0.61% |
| May 19, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 80.83 | -0.44% |
| May 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.18 | 0.63% |
| May 15, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.68 | -1.16% |
| May 14, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.62 | 0.53% |
| May 13, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.19 | 0.07% |
| May 12, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.13 | -0.02% |
| May 11, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.15 | 0.25% |
| May 8, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.96 | 0.35% |
| May 7, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.68 | -1.05% |
| May 6, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.53 | 1.06% |
| May 5, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.68 | 0.40% |
| May 4, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.36 | -0.32% |
| May 1, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.62 | -0.23% |
| Apr 30, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 80.81 | 1.34% |
| Apr 29, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 79.74 | -0.37% |
| Apr 28, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.04 | 0.06% |
| Apr 27, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.99 | -0.20% |
| Apr 24, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.15 | -0.05% |
| Apr 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.19 | 0.21% |
| Apr 22, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.02 | 0.44% |
| Apr 21, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 79.67 | -0.90% |
| Apr 20, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.40 | -0.34% |
| Apr 17, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.68 | 0.50% |
| Apr 16, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.28 | - |
| Apr 15, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.28 | 0.04% |
| Apr 14, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.25 | 0.24% |
| Apr 13, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.06 | 0.54% |
| Apr 10, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 79.63 | -0.05% |
| Apr 9, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 79.67 | 0.06% |
| Apr 8, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 79.62 | 2.12% |
| Apr 7, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 77.97 | 0.22% |