American Funds Capital Income Bldr 529F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.15
+0.36 (0.45%)
At close: Nov 28, 2025
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.45% |
| Nov 26, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.74% |
| Nov 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.06% |
| Nov 24, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.38% |
| Nov 21, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.74% |
| Nov 20, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.58% |
| Nov 19, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.24% |
| Nov 18, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.34% |
| Nov 17, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.61% |
| Nov 14, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.17% |
| Nov 13, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.79% |
| Nov 12, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.50% |
| Nov 11, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.58% |
| Nov 10, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.74% |
| Nov 7, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.34% |
| Nov 6, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.05% |
| Nov 5, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.37% |
| Nov 4, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.24% |
| Nov 3, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.27% |
| Oct 31, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.29% |
| Oct 30, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.54% |
| Oct 29, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.42% |
| Oct 28, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.21% |
| Oct 27, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.53% |
| Oct 24, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.33% |
| Oct 23, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.15% |
| Oct 22, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.10% |
| Oct 21, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.19% |
| Oct 20, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.53% |
| Oct 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.09% |
| Oct 16, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.23% |
| Oct 15, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.37% |
| Oct 14, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.16% |
| Oct 13, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.87% |
| Oct 10, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -1.24% |
| Oct 9, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.48% |
| Oct 8, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.14% |
| Oct 7, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.10% |
| Oct 6, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.16% |
| Oct 3, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.42% |
| Oct 2, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.06% |
| Oct 1, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.51% |
| Sep 30, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.33% |
| Sep 29, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.08% |
| Sep 26, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.55% |
| Sep 25, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.57% |
| Sep 24, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.33% |
| Sep 23, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.19% |
| Sep 22, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.04% |
| Sep 19, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.11% |