Skip to main content
American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.35
-0.16 (-0.20%)
Apr 28, 2026, 8:05 AM EST

CIRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202680.3580.3580.3580.35--
Apr 27, 202680.3580.3580.3580.3580.35-0.20%
Apr 24, 202680.5180.5180.5180.5180.51-0.05%
Apr 23, 202680.5580.5580.5580.5580.550.22%
Apr 22, 202680.3780.3780.3780.3780.370.42%
Apr 21, 202680.0380.0380.0380.0380.03-0.89%
Apr 20, 202680.7580.7580.7580.7580.75-0.35%
Apr 17, 202681.0381.0381.0381.0381.030.50%
Apr 16, 202680.6380.6380.6380.6380.63-
Apr 15, 202680.6380.6380.6380.6380.630.04%
Apr 14, 202680.6080.6080.6080.6080.600.24%
Apr 13, 202680.4180.4180.4180.4180.410.54%
Apr 10, 202679.9879.9879.9879.9879.98-0.05%
Apr 9, 202680.0280.0280.0280.0280.020.08%
Apr 8, 202679.9679.9679.9679.9679.962.11%
Apr 7, 202678.3178.3178.3178.3178.310.22%
Apr 6, 202678.1478.1478.1478.1478.140.17%
Apr 2, 202678.0178.0178.0178.0178.010.08%
Apr 1, 202677.9577.9577.9577.9577.950.37%
Mar 31, 202677.6677.6677.6677.6677.661.49%
Mar 30, 202676.5276.5276.5276.5276.520.24%
Mar 27, 202676.3476.3476.3476.3476.34-0.62%
Mar 26, 202676.8276.8276.8276.8276.82-0.98%
Mar 25, 202677.5877.5877.5877.5877.580.79%
Mar 24, 202676.9776.9776.9776.9776.97-
Mar 23, 202676.9776.9776.9776.9776.970.80%
Mar 20, 202676.3676.3676.3676.3676.36-1.50%
Mar 19, 202677.5277.5277.5277.5277.52-0.14%
Mar 18, 202677.6377.6377.6377.6377.63-1.35%
Mar 17, 202678.6978.6978.6978.6978.690.32%
Mar 16, 202678.4478.4478.4478.4478.440.08%
Mar 13, 202678.3878.3878.3878.3877.91-0.36%
Mar 12, 202678.6678.6678.6678.6678.19-0.87%
Mar 11, 202679.3579.3579.3579.3578.87-0.21%
Mar 10, 202679.5279.5279.5279.5279.040.04%
Mar 9, 202679.4979.4979.4979.4979.010.15%
Mar 6, 202679.3779.3779.3779.3778.89-0.45%
Mar 5, 202679.7379.7379.7379.7379.25-0.77%
Mar 4, 202680.3580.3580.3580.3579.870.19%
Mar 3, 202680.2080.2080.2080.2079.72-1.61%
Mar 2, 202681.5181.5181.5181.5181.02-0.75%
Feb 27, 202682.1382.1382.1382.1381.640.20%
Feb 26, 202681.9781.9781.9781.9781.48-0.12%
Feb 25, 202682.0782.0782.0782.0781.580.55%
Feb 24, 202681.6281.6281.6281.6281.130.18%
Feb 23, 202681.4781.4781.4781.4780.98-0.33%
Feb 20, 202681.7481.7481.7481.7481.250.42%
Feb 19, 202681.4081.4081.4081.4080.91-0.13%
Feb 18, 202681.5181.5181.5181.5181.020.22%
Feb 17, 202681.3381.3381.3381.3380.84-0.10%
Feb 13, 202681.4181.4181.4181.4180.920.07%
Feb 12, 202681.3581.3581.3581.3580.86-0.38%
Feb 11, 202681.6681.6681.6681.6681.170.58%
Feb 10, 202681.1981.1981.1981.1980.700.14%
Feb 9, 202681.0881.0881.0881.0880.590.42%
Feb 6, 202680.7480.7480.7480.7480.251.59%
Feb 5, 202679.4879.4879.4879.4879.00-0.55%
Feb 4, 202679.9279.9279.9279.9279.440.38%
Feb 3, 202679.6279.6279.6279.6279.140.08%
Feb 2, 202679.5679.5679.5679.5679.080.28%
Jan 30, 202679.3479.3479.3479.3478.86-0.26%
Jan 29, 202679.5579.5579.5579.5579.070.23%
Jan 28, 202679.3779.3779.3779.3778.89-0.28%
Jan 27, 202679.5979.5979.5979.5979.110.89%
Jan 26, 202678.8978.8978.8978.8978.420.34%
Jan 23, 202678.6278.6278.6278.6278.150.33%
Jan 22, 202678.3678.3678.3678.3677.890.22%
Jan 21, 202678.1978.1978.1978.1977.720.57%
Jan 20, 202677.7577.7577.7577.7577.28-1.23%
Jan 16, 202678.7278.7278.7278.7278.250.23%
Jan 15, 202678.5478.5478.5478.5478.070.19%
Jan 14, 202678.3978.3978.3978.3977.920.40%
Jan 13, 202678.0878.0878.0878.0877.61-0.14%
Jan 12, 202678.1978.1978.1978.1977.720.31%
Jan 9, 202677.9577.9577.9577.9577.480.57%
Jan 8, 202677.5177.5177.5177.5177.040.14%
Jan 7, 202677.4077.4077.4077.4076.93-0.60%
Jan 6, 202677.8777.8777.8777.8777.400.45%
Jan 5, 202677.5277.5277.5277.5277.050.34%
Jan 2, 202677.2677.2677.2677.2676.800.51%
Dec 31, 202576.8776.8776.8776.8776.41-0.47%
Dec 30, 202577.2377.2377.2377.2376.770.06%
Dec 29, 202577.1877.1877.1877.1876.72-
Dec 26, 202577.1877.1877.1877.1876.720.08%
Dec 24, 202577.1277.1277.1277.1276.660.17%
Dec 23, 202576.9976.9976.9976.9976.530.43%
Dec 22, 202576.6676.6676.6676.6676.200.42%
Dec 19, 202576.3476.3476.3476.3475.880.24%
Dec 18, 202576.1676.1676.1676.1675.70-5.38%
Dec 17, 202580.4980.4980.4980.4975.51-0.24%
Dec 16, 202580.6880.6880.6880.6875.69-0.49%
Dec 15, 202581.0881.0881.0881.0876.070.22%
Dec 12, 202580.9080.9080.9080.9075.90-0.74%
Dec 11, 202581.5081.5081.5081.5076.460.34%
Dec 10, 202581.2281.2281.2281.2276.200.81%
Dec 9, 202580.5780.5780.5780.5775.59-0.17%
Dec 8, 202580.7180.7180.7180.7175.72-0.14%
Dec 5, 202580.8280.8280.8280.8275.82-0.07%
Dec 4, 202580.8880.8880.8880.8875.88-
Dec 3, 202580.8880.8880.8880.8875.880.50%