American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.30
-0.21 (-0.26%)
At close: Jan 30, 2026
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.26% |
| Jan 29, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.23% |
| Jan 28, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.28% |
| Jan 27, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.89% |
| Jan 26, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.34% |
| Jan 23, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.33% |
| Jan 22, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.22% |
| Jan 21, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.57% |
| Jan 20, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -1.23% |
| Jan 16, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.23% |
| Jan 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.19% |
| Jan 14, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.40% |
| Jan 13, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.14% |
| Jan 12, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.31% |
| Jan 9, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.58% |
| Jan 8, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.13% |
| Jan 7, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.59% |
| Jan 6, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.45% |
| Jan 5, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.34% |
| Jan 2, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.49% |
| Dec 31, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.45% |
| Dec 30, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.05% |
| Dec 29, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.01% |
| Dec 26, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.08% |
| Dec 24, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.17% |
| Dec 23, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.43% |
| Dec 22, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.42% |
| 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% |