American Funds Capital Income Bldr 529F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.10
+0.29 (0.37%)
Sep 4, 2025, 4:00 PM EDT
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.52% |
| Sep 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.37% |
| Sep 3, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.08% |
| Sep 2, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.52% |
| Aug 29, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.15% |
| Aug 28, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.13% |
| Aug 27, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.12% |
| Aug 26, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -0.04% |
| Aug 25, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.57% |
| Aug 22, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.90% |
| Aug 21, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -0.19% |
| Aug 20, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.30% |
| Aug 19, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.08% |
| Aug 18, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.14% |
| Aug 15, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Aug 14, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.17% |
| Aug 13, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.42% |
| Aug 12, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.66% |
| Aug 11, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.21% |
| Aug 8, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.18% |
| Aug 7, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.43% |
| Aug 6, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.21% |
| Aug 5, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.10% |
| Aug 4, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.01% |
| Aug 1, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.25% |
| Jul 31, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.75% |
| Jul 30, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.40% |
| Jul 29, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.18% |
| Jul 28, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.77% |
| Jul 25, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.05% |
| Jul 24, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.12% |
| Jul 23, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.83% |
| Jul 22, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.21% |
| Jul 21, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.29% |
| Jul 18, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.01% |
| Jul 17, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.20% |
| Jul 16, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.39% |
| Jul 15, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.75% |
| Jul 14, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.08% |
| Jul 11, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.40% |
| Jul 10, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.36% |
| Jul 9, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.39% |
| Jul 8, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.04% |
| Jul 7, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.57% |
| Jul 3, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.34% |
| Jul 2, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.22% |
| Jul 1, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.26% |
| Jun 30, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.42% |
| Jun 27, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.30% |
| Jun 26, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.72% |