American Funds Capital Income Bldr 529A (CIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.88
0.00 (0.00%)
Dec 5, 2025, 8:05 AM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | - | -3.50% |
| Dec 4, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| Dec 3, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 0.49% |
| Dec 2, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.08% |
| Dec 1, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -0.76% |
| Nov 28, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.43% |
| Nov 26, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.75% |
| Nov 25, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 1.06% |
| Nov 24, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.38% |
| Nov 21, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.74% |
| Nov 20, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.59% |
| Nov 19, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.23% |
| Nov 18, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -0.35% |
| Nov 17, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.62% |
| Nov 14, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.17% |
| Nov 13, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.80% |
| Nov 12, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.50% |
| Nov 11, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.57% |
| Nov 10, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.75% |
| Nov 7, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.34% |
| Nov 6, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.05% |
| Nov 5, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.37% |
| Nov 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.24% |
| Nov 3, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.27% |
| Oct 31, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.29% |
| Oct 30, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.53% |
| Oct 29, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.43% |
| Oct 28, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.20% |
| Oct 27, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 0.52% |
| Oct 24, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.34% |
| Oct 23, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.13% |
| Oct 22, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.08% |
| Oct 21, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -0.21% |
| Oct 20, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.54% |
| Oct 17, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.09% |
| Oct 16, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.23% |
| Oct 15, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.37% |
| Oct 14, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.17% |
| Oct 13, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 0.86% |
| Oct 10, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -1.23% |
| Oct 9, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.48% |
| Oct 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.15% |
| Oct 7, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -0.12% |
| Oct 6, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.15% |
| Oct 3, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.41% |
| Oct 2, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.07% |
| Oct 1, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.51% |
| Sep 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.32% |
| Sep 29, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.07% |
| Sep 26, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.57% |
| Sep 25, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -0.58% |
| Sep 24, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.32% |
| Sep 23, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% |
| Sep 22, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.02% |
| Sep 19, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.11% |
| Sep 18, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -0.13% |
| Sep 17, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.09% |
| Sep 16, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.07% |
| Sep 15, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.49% |
| Sep 12, 2025 | 81.95 | 81.95 | 81.95 | 82.41 | 81.95 | -0.23% |
| Sep 11, 2025 | 82.14 | 82.14 | 82.14 | 82.60 | 82.14 | 0.72% |
| Sep 10, 2025 | 81.55 | 81.55 | 81.55 | 82.01 | 81.55 | 0.69% |
| Sep 9, 2025 | 81.00 | 81.00 | 81.00 | 81.45 | 81.00 | -0.07% |
| Sep 8, 2025 | 81.06 | 81.06 | 81.06 | 81.51 | 81.06 | 0.16% |
| Sep 5, 2025 | 80.93 | 80.93 | 80.93 | 81.38 | 80.93 | 0.53% |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.95 | 80.50 | 0.37% |
| Sep 3, 2025 | 80.20 | 80.20 | 80.20 | 80.65 | 80.20 | -0.09% |
| Sep 2, 2025 | 80.27 | 80.27 | 80.27 | 80.72 | 80.27 | -0.52% |
| Aug 29, 2025 | 80.69 | 80.69 | 80.69 | 81.14 | 80.69 | -0.15% |
| Aug 28, 2025 | 80.81 | 80.81 | 80.81 | 81.26 | 80.81 | 0.12% |
| Aug 27, 2025 | 80.71 | 80.71 | 80.71 | 81.16 | 80.71 | 0.11% |
| Aug 26, 2025 | 80.62 | 80.62 | 80.62 | 81.07 | 80.62 | -0.05% |
| Aug 25, 2025 | 80.66 | 80.66 | 80.66 | 81.11 | 80.66 | -0.58% |
| Aug 22, 2025 | 81.13 | 81.13 | 81.13 | 81.58 | 81.12 | 0.92% |
| Aug 21, 2025 | 80.39 | 80.39 | 80.39 | 80.84 | 80.39 | -0.21% |
| Aug 20, 2025 | 80.56 | 80.56 | 80.56 | 81.01 | 80.56 | 0.30% |
| Aug 19, 2025 | 80.32 | 80.32 | 80.32 | 80.77 | 80.32 | 0.09% |
| Aug 18, 2025 | 80.25 | 80.25 | 80.25 | 80.70 | 80.25 | -0.15% |
| Aug 15, 2025 | 80.37 | 80.37 | 80.37 | 80.82 | 80.37 | - |
| Aug 14, 2025 | 80.37 | 80.37 | 80.37 | 80.82 | 80.37 | -0.16% |
| Aug 13, 2025 | 80.50 | 80.50 | 80.50 | 80.95 | 80.50 | 0.42% |
| Aug 12, 2025 | 80.16 | 80.16 | 80.16 | 80.61 | 80.16 | 0.66% |
| Aug 11, 2025 | 79.63 | 79.63 | 79.63 | 80.08 | 79.63 | -0.21% |
| Aug 8, 2025 | 79.80 | 79.80 | 79.80 | 80.25 | 79.80 | 0.20% |
| Aug 7, 2025 | 79.64 | 79.64 | 79.64 | 80.09 | 79.64 | 0.41% |
| Aug 6, 2025 | 79.32 | 79.32 | 79.32 | 79.76 | 79.32 | 0.21% |
| Aug 5, 2025 | 79.15 | 79.15 | 79.15 | 79.59 | 79.15 | -0.11% |
| Aug 4, 2025 | 79.24 | 79.24 | 79.24 | 79.68 | 79.24 | 1.01% |
| Aug 1, 2025 | 78.44 | 78.44 | 78.44 | 78.88 | 78.44 | -0.25% |
| Jul 31, 2025 | 78.64 | 78.64 | 78.64 | 79.08 | 78.64 | -0.75% |
| Jul 30, 2025 | 79.24 | 79.24 | 79.24 | 79.68 | 79.24 | -0.40% |
| Jul 29, 2025 | 79.55 | 79.55 | 79.55 | 80.00 | 79.55 | 0.19% |
| Jul 28, 2025 | 79.41 | 79.41 | 79.41 | 79.85 | 79.40 | -0.78% |
| Jul 25, 2025 | 80.03 | 80.03 | 80.03 | 80.48 | 80.03 | -0.05% |
| Jul 24, 2025 | 80.07 | 80.07 | 80.07 | 80.52 | 80.07 | -0.12% |
| Jul 23, 2025 | 80.17 | 80.17 | 80.17 | 80.62 | 80.17 | 0.84% |
| Jul 22, 2025 | 79.50 | 79.50 | 79.50 | 79.95 | 79.50 | 0.21% |
| Jul 21, 2025 | 79.34 | 79.34 | 79.34 | 79.78 | 79.33 | 0.28% |
| Jul 18, 2025 | 79.12 | 79.12 | 79.12 | 79.56 | 79.12 | 0.03% |
| Jul 17, 2025 | 79.10 | 79.10 | 79.10 | 79.54 | 79.10 | 0.18% |