American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.10
+0.16 (0.20%)
At close: Feb 27, 2026
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.20% |
| Feb 26, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.12% |
| Feb 25, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.56% |
| Feb 24, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.18% |
| Feb 23, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.33% |
| Feb 20, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.42% |
| Feb 19, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.15% |
| Feb 18, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.22% |
| Feb 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.10% |
| Feb 13, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.07% |
| Feb 12, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.37% |
| Feb 11, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.58% |
| Feb 10, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.14% |
| Feb 9, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.42% |
| Feb 6, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.57% |
| Feb 5, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.54% |
| Feb 4, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.38% |
| Feb 3, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.06% |
| Feb 2, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.29% |
| 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% |