American Funds Capital Income Bldr 529F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.29
+0.18 (0.24%)
At close: Dec 19, 2025
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.24% |
| Dec 18, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -5.42% |
| Dec 17, 2025 | 75.90 | 75.90 | 75.90 | 80.47 | 75.90 | -0.24% |
| Dec 16, 2025 | 76.08 | 76.08 | 76.08 | 80.66 | 76.08 | -0.49% |
| Dec 15, 2025 | 76.46 | 76.46 | 76.46 | 81.06 | 76.46 | 0.22% |
| Dec 12, 2025 | 76.29 | 76.29 | 76.29 | 80.88 | 76.29 | -0.75% |
| Dec 11, 2025 | 76.86 | 76.86 | 76.86 | 81.49 | 76.86 | 0.36% |
| Dec 10, 2025 | 76.59 | 76.59 | 76.59 | 81.20 | 76.59 | 0.81% |
| Dec 9, 2025 | 75.98 | 75.98 | 75.98 | 80.55 | 75.98 | -0.17% |
| Dec 8, 2025 | 76.11 | 76.11 | 76.11 | 80.69 | 76.11 | -0.14% |
| Dec 5, 2025 | 76.21 | 76.21 | 76.21 | 80.80 | 76.21 | -0.07% |
| Dec 4, 2025 | 76.27 | 76.27 | 76.27 | 80.86 | 76.27 | - |
| Dec 3, 2025 | 76.27 | 76.27 | 76.27 | 80.86 | 76.27 | 0.50% |
| Dec 2, 2025 | 75.89 | 75.89 | 75.89 | 80.46 | 75.89 | -0.09% |
| Dec 1, 2025 | 75.96 | 75.96 | 75.96 | 80.53 | 75.96 | -0.76% |
| Nov 28, 2025 | 76.54 | 76.54 | 76.54 | 81.15 | 76.54 | 0.45% |
| Nov 26, 2025 | 76.20 | 76.20 | 76.20 | 80.79 | 76.20 | 0.74% |
| Nov 25, 2025 | 75.65 | 75.65 | 75.65 | 80.20 | 75.65 | 1.06% |
| Nov 24, 2025 | 74.86 | 74.86 | 74.86 | 79.36 | 74.86 | 0.38% |
| Nov 21, 2025 | 74.57 | 74.57 | 74.57 | 79.06 | 74.57 | 0.74% |
| Nov 20, 2025 | 74.03 | 74.03 | 74.03 | 78.48 | 74.02 | -0.58% |
| Nov 19, 2025 | 74.46 | 74.46 | 74.46 | 78.94 | 74.46 | -0.24% |
| Nov 18, 2025 | 74.64 | 74.64 | 74.64 | 79.13 | 74.64 | -0.34% |
| Nov 17, 2025 | 74.89 | 74.89 | 74.89 | 79.40 | 74.89 | -0.61% |
| Nov 14, 2025 | 75.36 | 75.36 | 75.36 | 79.89 | 75.35 | -0.17% |
| Nov 13, 2025 | 75.49 | 75.49 | 75.49 | 80.03 | 75.49 | -0.79% |
| Nov 12, 2025 | 76.09 | 76.09 | 76.09 | 80.67 | 76.09 | 0.50% |
| Nov 11, 2025 | 75.71 | 75.71 | 75.71 | 80.27 | 75.71 | 0.58% |
| Nov 10, 2025 | 75.28 | 75.28 | 75.28 | 79.81 | 75.28 | 0.74% |
| Nov 7, 2025 | 74.72 | 74.72 | 74.72 | 79.22 | 74.72 | 0.34% |
| Nov 6, 2025 | 74.47 | 74.47 | 74.47 | 78.95 | 74.47 | 0.05% |
| Nov 5, 2025 | 74.43 | 74.43 | 74.43 | 78.91 | 74.43 | 0.37% |
| Nov 4, 2025 | 74.16 | 74.16 | 74.16 | 78.62 | 74.16 | -0.24% |
| Nov 3, 2025 | 74.34 | 74.34 | 74.34 | 78.81 | 74.34 | -0.27% |
| Oct 31, 2025 | 74.53 | 74.53 | 74.53 | 79.02 | 74.53 | -0.29% |
| Oct 30, 2025 | 74.75 | 74.75 | 74.75 | 79.25 | 74.75 | -0.54% |
| Oct 29, 2025 | 75.16 | 75.16 | 75.16 | 79.68 | 75.16 | -0.42% |
| Oct 28, 2025 | 75.48 | 75.48 | 75.48 | 80.02 | 75.48 | -0.21% |
| Oct 27, 2025 | 75.64 | 75.64 | 75.64 | 80.19 | 75.64 | 0.53% |
| Oct 24, 2025 | 75.24 | 75.24 | 75.24 | 79.77 | 75.24 | 0.33% |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 79.51 | 75.00 | 0.15% |
| Oct 22, 2025 | 74.88 | 74.88 | 74.88 | 79.39 | 74.88 | -0.10% |
| Oct 21, 2025 | 74.96 | 74.96 | 74.96 | 79.47 | 74.96 | -0.19% |
| Oct 20, 2025 | 75.10 | 75.10 | 75.10 | 79.62 | 75.10 | 0.53% |
| Oct 17, 2025 | 74.70 | 74.70 | 74.70 | 79.20 | 74.70 | 0.09% |
| Oct 16, 2025 | 74.64 | 74.64 | 74.64 | 79.13 | 74.64 | -0.23% |
| Oct 15, 2025 | 74.81 | 74.81 | 74.81 | 79.31 | 74.81 | 0.37% |
| Oct 14, 2025 | 74.53 | 74.53 | 74.53 | 79.02 | 74.53 | 0.16% |
| Oct 13, 2025 | 74.41 | 74.41 | 74.41 | 78.89 | 74.41 | 0.87% |
| Oct 10, 2025 | 73.77 | 73.77 | 73.77 | 78.21 | 73.77 | -1.24% |