American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.13
+0.06 (0.07%)
At close: Jun 16, 2026
CIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.07% |
| Jun 15, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.32% |
| Jun 12, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 81.81 | 0.52% |
| Jun 11, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.38 | 1.40% |
| Jun 10, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.26 | -0.77% |
| Jun 9, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 80.88 | 0.47% |
| Jun 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.51 | -0.14% |
| Jun 5, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.61 | -1.24% |
| Jun 4, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 81.63 | 0.04% |
| Jun 3, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.60 | -0.26% |
| Jun 2, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 81.81 | 0.56% |
| Jun 1, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.35 | -0.35% |
| May 29, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 81.64 | 0.24% |
| May 28, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.44 | -0.10% |
| May 27, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.52 | - |
| May 26, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.52 | 0.06% |
| May 22, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.47 | 0.08% |
| May 21, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.40 | 0.29% |
| May 20, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.16 | 0.60% |
| May 19, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.67 | -0.43% |
| May 18, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.02 | 0.63% |
| May 15, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 80.52 | -1.16% |
| May 14, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.46 | 0.53% |
| May 13, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.03 | 0.07% |
| May 12, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.97 | -0.02% |
| May 11, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 80.99 | 0.25% |
| May 8, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 80.79 | 0.36% |
| May 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.51 | -1.05% |
| May 6, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.36 | 1.06% |
| May 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.51 | 0.40% |
| May 4, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.19 | -0.32% |
| May 1, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.45 | -0.23% |
| Apr 30, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.63 | 1.34% |
| Apr 29, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.57 | -0.37% |
| Apr 28, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 79.87 | 0.06% |
| Apr 27, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 79.82 | -0.19% |
| Apr 24, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 79.97 | -0.05% |
| Apr 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.01 | 0.21% |
| Apr 22, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 79.84 | 0.44% |
| Apr 21, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.49 | -0.91% |
| Apr 20, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.22 | -0.35% |
| Apr 17, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.50 | 0.51% |
| Apr 16, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.09 | - |
| Apr 15, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.09 | 0.04% |
| Apr 14, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.06 | 0.24% |
| Apr 13, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 79.87 | 0.54% |
| Apr 10, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.44 | -0.05% |
| Apr 9, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.48 | 0.06% |
| Apr 8, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.43 | 2.12% |
| Apr 7, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.78 | 0.22% |