American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.86
-0.31 (-0.40%)
Jul 30, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.40% |
| Jun 24, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.73% |
| Jun 23, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.36% |
| Jun 20, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.17% |
| Jun 18, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.07% |
| Jun 17, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.64% |
| Jun 16, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.21% |
| Jun 13, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.73% |
| Jun 12, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.54% |
| Jun 11, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.37% |
| Jun 10, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.19% |
| Jun 9, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.53% |
| Jun 6, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.73 | - |
| Jun 5, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.73 | 0.04% |
| Jun 4, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 74.70 | 0.29% |
| Jun 3, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.48 | 0.09% |
| Jun 2, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.42 | 0.42% |
| May 30, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.11 | 0.20% |
| May 29, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 73.96 | 0.40% |
| May 28, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.66 | -0.56% |
| May 27, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.08 | 0.92% |
| May 23, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.40 | 0.22% |
| May 22, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.24 | -0.08% |
| May 21, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.30 | -0.83% |