American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.76
-0.08 (-0.11%)
May 5, 2025, 4:00 PM EDT
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.15% |
| May 5, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.11% |
| May 2, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.08% |
| May 1, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.22% |
| Apr 30, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.25% |
| Apr 29, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.35% |
| Apr 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.45% |
| Apr 25, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.11% |
| Apr 24, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 1.03% |
| Apr 23, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.64% |
| Apr 22, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 1.23% |
| Apr 21, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.90% |
| Apr 17, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.43% |
| Apr 16, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.39% |
| Apr 15, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.27% |
| Apr 14, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.06% |
| Apr 11, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 1.44% |
| Apr 10, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.95% |
| Apr 9, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 3.84% |
| Apr 8, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.76% |
| Apr 7, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -4.09% |
| Apr 4, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -2.11% |
| Apr 3, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -1.66% |
| Apr 2, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.17% |
| Apr 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.21% |
| Mar 31, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.31% |
| Mar 28, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.44% |
| Mar 27, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.03% |
| Mar 26, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.25% |
| Mar 25, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.04% |
| Mar 24, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.25% |
| Mar 21, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.46% |
| Mar 20, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.26% |
| Mar 19, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.39% |
| Mar 18, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.10% |
| Mar 17, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.89% |
| Mar 14, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 1.04% |
| Mar 13, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.38% |
| Mar 12, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.14% |
| Mar 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.67% |
| Mar 10, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.66% |
| Mar 7, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 72.60 | 0.88% |
| Mar 6, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 71.96 | -0.63% |
| Mar 5, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.42 | 1.05% |
| Mar 4, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 71.66 | -0.88% |
| Mar 3, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.30 | - |
| Feb 28, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.30 | 0.73% |
| Feb 27, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 71.77 | -0.70% |
| Feb 26, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.28 | 0.10% |
| Feb 25, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | 0.37% |