Skip to main content
logo
American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.97
+0.07 (0.09%)
At close: May 22, 2026

CIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 202682.0282.0282.0282.0282.020.06%
May 22, 202681.9781.9781.9781.9781.970.09%
May 21, 202681.9081.9081.9081.9081.900.29%
May 20, 202681.6681.6681.6681.6681.660.60%
May 19, 202681.1781.1781.1781.1781.17-0.43%
May 18, 202681.5281.5281.5281.5281.520.63%
May 15, 202681.0181.0181.0181.0181.01-1.16%
May 14, 202681.9681.9681.9681.9681.960.53%
May 13, 202681.5381.5381.5381.5381.530.07%
May 12, 202681.4781.4781.4781.4781.47-0.02%
May 11, 202681.4981.4981.4981.4981.490.25%
May 8, 202681.2981.2981.2981.2981.290.36%
May 7, 202681.0081.0081.0081.0081.00-1.05%
May 6, 202681.8681.8681.8681.8681.861.06%
May 5, 202681.0081.0081.0081.0081.000.40%
May 4, 202680.6880.6880.6880.6880.68-0.32%
May 1, 202680.9480.9480.9480.9480.94-0.23%
Apr 30, 202681.1381.1381.1381.1381.131.34%
Apr 29, 202680.0680.0680.0680.0680.06-0.37%
Apr 28, 202680.3680.3680.3680.3680.360.06%
Apr 27, 202680.3180.3180.3180.3180.31-0.19%
Apr 24, 202680.4680.4680.4680.4680.46-0.05%
Apr 23, 202680.5080.5080.5080.5080.500.21%
Apr 22, 202680.3380.3380.3380.3380.330.44%
Apr 21, 202679.9879.9879.9879.9879.98-0.90%
Apr 20, 202680.7180.7180.7180.7180.71-0.35%
Apr 17, 202680.9980.9980.9980.9980.990.51%
Apr 16, 202680.5880.5880.5880.5880.58-
Apr 15, 202680.5880.5880.5880.5880.580.04%
Apr 14, 202680.5580.5580.5580.5580.550.24%
Apr 13, 202680.3680.3680.3680.3680.360.54%
Apr 10, 202679.9379.9379.9379.9379.93-0.05%
Apr 9, 202679.9779.9779.9779.9779.970.06%
Apr 8, 202679.9279.9279.9279.9279.922.12%
Apr 7, 202678.2678.2678.2678.2678.260.22%
Apr 6, 202678.0978.0978.0978.0978.090.17%
Apr 2, 202677.9677.9677.9677.9677.960.08%
Apr 1, 202677.9077.9077.9077.9077.900.36%
Mar 31, 202677.6277.6277.6277.6277.621.50%
Mar 30, 202676.4776.4776.4776.4776.470.24%
Mar 27, 202676.2976.2976.2976.2976.29-0.63%
Mar 26, 202676.7776.7776.7776.7776.77-0.98%
Mar 25, 202677.5377.5377.5377.5377.530.79%
Mar 24, 202676.9276.9276.9276.9276.92-
Mar 23, 202676.9276.9276.9276.9276.920.80%
Mar 20, 202676.3176.3176.3176.3176.31-1.50%
Mar 19, 202677.4777.4777.4777.4777.47-0.13%
Mar 18, 202677.5777.5777.5777.5777.57-1.35%
Mar 17, 202678.6378.6378.6378.6378.630.32%
Mar 16, 202678.3878.3878.3878.3878.380.68%