American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.82
+0.09 (0.12%)
Jun 9, 2025, 4:00 PM EDT
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 73.92 | 0.18% |
| May 19, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 73.79 | 0.56% |
| May 16, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.38 | 0.23% |
| May 15, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.21 | 1.11% |
| May 14, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.41 | -0.29% |
| May 13, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 72.62 | -0.07% |
| May 12, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.67 | 0.80% |
| May 9, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.09 | 0.15% |
| May 8, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 71.98 | -0.30% |
| May 7, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.20 | 0.03% |
| May 6, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.18 | -0.15% |
| May 5, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.29 | -0.11% |
| May 2, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.37 | 1.08% |
| May 1, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.59 | -0.22% |
| Apr 30, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.75 | 0.25% |
| Apr 29, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.57 | 0.35% |
| Apr 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.33 | 0.45% |
| Apr 25, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.01 | 0.11% |
| Apr 24, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 70.93 | 1.03% |
| Apr 23, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.20 | 0.64% |
| Apr 22, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 69.76 | 1.23% |
| Apr 21, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.91 | -0.90% |
| Apr 17, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.54 | 0.43% |
| Apr 16, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.24 | -0.39% |
| Apr 15, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.51 | 0.27% |
| Apr 14, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.32 | 1.06% |
| Apr 11, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.59 | 1.44% |
| Apr 10, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.62 | -0.95% |
| Apr 9, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.27 | 3.84% |
| Apr 8, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 65.74 | -0.76% |
| Apr 7, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.25 | -4.09% |
| Apr 4, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.07 | -2.11% |
| Apr 3, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.56 | -1.66% |
| Apr 2, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.75 | 0.17% |
| Apr 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.63 | 0.21% |
| Mar 31, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.48 | 0.31% |