American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.17
-2.94 (-4.13%)
Dec 19, 2024, 4:00 PM EST
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.72% |
| Dec 19, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -4.13% |
| Dec 18, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 68.45 | -2.19% |
| Dec 17, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 69.98 | -0.52% |
| Dec 16, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.35 | 0.25% |
| Dec 13, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.18 | 0.79% |
| Dec 12, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.63 | -0.48% |
| Dec 11, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 69.96 | 0.11% |
| Dec 10, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.89 | -0.53% |
| Dec 9, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.26 | -0.29% |
| Dec 6, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.46 | -0.05% |
| Dec 5, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.50 | 0.23% |
| Dec 4, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.34 | -0.03% |
| Dec 3, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.36 | -0.11% |
| Dec 2, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.44 | -0.15% |
| Nov 29, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.54 | 0.41% |
| Nov 27, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.25 | 0.16% |
| Nov 26, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.14 | -0.19% |
| Nov 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.27 | 0.48% |
| Nov 22, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 69.93 | 0.39% |
| Nov 21, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.67 | 0.53% |
| Nov 20, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 69.30 | -0.15% |
| Nov 19, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 69.41 | -0.15% |
| Nov 18, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.51 | 0.56% |
| Nov 15, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 69.13 | -0.44% |
| Nov 14, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 69.43 | -0.17% |
| Nov 13, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.55 | -0.25% |
| Nov 12, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 69.72 | -1.05% |
| Nov 11, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.46 | -0.31% |
| Nov 8, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.69 | 0.04% |
| Nov 7, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.66 | 0.45% |
| Nov 6, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.34 | 0.26% |
| Nov 5, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.16 | 0.73% |
| Nov 4, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.65 | 0.10% |
| Nov 1, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 69.58 | -0.12% |
| Oct 31, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.67 | -0.65% |
| Oct 30, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 70.12 | -0.16% |
| Oct 29, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 70.23 | -0.18% |
| Oct 28, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.36 | 0.27% |
| Oct 25, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.17 | -0.45% |
| Oct 24, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.48 | 0.03% |
| Oct 23, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.46 | -0.39% |
| Oct 22, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.74 | 0.18% |
| Oct 21, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 70.62 | -0.81% |
| Oct 18, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 71.20 | 0.16% |
| Oct 17, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 71.08 | 0.04% |
| Oct 16, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 71.05 | 0.39% |
| Oct 15, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.77 | -0.46% |
| Oct 14, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 71.10 | 0.37% |
| Oct 11, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 70.84 | 0.51% |
| Oct 10, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.48 | -0.19% |
| Oct 9, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 70.62 | 0.37% |
| Oct 8, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.36 | 0.10% |
| Oct 7, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.29 | -0.29% |
| Oct 4, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.49 | 0.19% |
| Oct 3, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.36 | -0.50% |
| Oct 2, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 70.71 | -0.01% |
| Oct 1, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.72 | -0.27% |
| Sep 30, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 70.92 | -0.03% |
| Sep 27, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 70.94 | -0.01% |
| Sep 26, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 70.95 | 0.67% |
| Sep 25, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.47 | -0.49% |
| Sep 24, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 70.82 | 0.31% |
| Sep 23, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.60 | 0.36% |
| Sep 20, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.35 | -0.11% |
| Sep 19, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.43 | 0.72% |
| Sep 18, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 69.93 | -0.40% |
| Sep 17, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.20 | -0.18% |
| Sep 16, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.33 | -0.20% |
| Sep 13, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.02 | 0.49% |
| Sep 12, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.68 | 0.43% |
| Sep 11, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 69.38 | 0.26% |
| Sep 10, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.20 | 0.07% |
| Sep 9, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.15 | 0.77% |
| Sep 6, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 68.63 | -0.98% |
| Sep 5, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 69.31 | -0.30% |
| Sep 4, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 69.52 | 0.17% |
| Sep 3, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 69.40 | -0.91% |
| Aug 30, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.04 | 0.49% |
| Aug 29, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 69.70 | 0.03% |
| Aug 28, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.68 | -0.19% |
| Aug 27, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 69.81 | 0.15% |
| Aug 26, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.71 | -0.03% |
| Aug 23, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 69.73 | 1.05% |
| Aug 22, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 69.00 | -0.32% |
| Aug 21, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.22 | 0.29% |
| Aug 20, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 69.02 | -0.15% |
| Aug 19, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 69.12 | 0.77% |
| Aug 16, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 68.60 | 0.25% |
| Aug 15, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 68.43 | 0.80% |
| Aug 14, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 67.88 | 0.33% |
| Aug 13, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 67.66 | 1.11% |
| Aug 12, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 66.91 | 0.01% |
| Aug 9, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.90 | 0.17% |
| Aug 8, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 66.79 | 1.25% |
| Aug 7, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 65.97 | -0.09% |
| Aug 6, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 66.02 | 0.32% |
| Aug 5, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 65.81 | -1.95% |
| Aug 2, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 67.12 | -0.47% |
| Aug 1, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 67.44 | -0.72% |