American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.94
-0.19 (-0.23%)
At close: May 1, 2026
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.32% |
| May 1, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.23% |
| Apr 30, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 1.34% |
| Apr 29, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.37% |
| Apr 28, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.06% |
| Apr 27, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.19% |
| Apr 24, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.05% |
| Apr 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.21% |
| Apr 22, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.44% |
| Apr 21, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.90% |
| Apr 20, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.35% |
| Apr 17, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.51% |
| Apr 16, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| Apr 15, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.04% |
| Apr 14, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.24% |
| Apr 13, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.54% |
| Apr 10, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.05% |
| Apr 9, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.06% |
| Apr 8, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 2.12% |
| Apr 7, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.22% |
| Apr 6, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.17% |
| Apr 2, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.08% |
| Apr 1, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.36% |
| Mar 31, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 1.50% |
| Mar 30, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.24% |
| Mar 27, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -0.63% |
| Mar 26, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -0.98% |
| Mar 25, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.79% |
| Mar 24, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| Mar 23, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.80% |
| Mar 20, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.50% |
| Mar 19, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.13% |
| Mar 18, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -1.35% |
| Mar 17, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.32% |
| Mar 16, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.04% |
| Mar 13, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 77.85 | -0.37% |
| Mar 12, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.14 | -0.86% |
| Mar 11, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 78.81 | -0.21% |
| Mar 10, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 78.98 | 0.04% |
| Mar 9, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 78.95 | 0.15% |
| Mar 6, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 78.83 | -0.45% |
| Mar 5, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.19 | -0.77% |
| Mar 4, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 79.81 | 0.19% |
| Mar 3, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 79.66 | -1.61% |
| Mar 2, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 80.96 | -0.76% |
| Feb 27, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.58 | 0.20% |
| Feb 26, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.42 | -0.12% |
| Feb 25, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.52 | 0.56% |
| Feb 24, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.06 | 0.18% |
| Feb 23, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.91 | -0.33% |