Skip to main content
American Funds Capital Income Bldr 529C (CIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.11
+0.40 (0.50%)
At close: Dec 3, 2025

CIRCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202581.0581.0581.0581.0581.05-0.07%
Dec 4, 202581.1181.1181.1181.1181.11-
Dec 3, 202581.1181.1181.1181.1181.110.50%
Dec 2, 202580.7180.7180.7180.7180.71-0.09%
Dec 1, 202580.7880.7880.7880.7880.78-0.76%
Nov 28, 202581.4081.4081.4081.4081.400.42%
Nov 26, 202581.0681.0681.0681.0681.060.73%
Nov 25, 202580.4780.4780.4780.4780.471.07%
Nov 24, 202579.6279.6279.6279.6279.620.37%
Nov 21, 202579.3379.3379.3379.3379.330.74%
Nov 20, 202578.7578.7578.7578.7578.75-0.59%
Nov 19, 202579.2279.2279.2279.2279.22-0.23%
Nov 18, 202579.4079.4079.4079.4079.40-0.35%
Nov 17, 202579.6879.6879.6879.6879.68-0.62%
Nov 14, 202580.1880.1880.1880.1880.18-0.17%
Nov 13, 202580.3280.3280.3280.3280.32-0.80%
Nov 12, 202580.9780.9780.9780.9780.970.50%
Nov 11, 202580.5780.5780.5780.5780.570.57%
Nov 10, 202580.1180.1180.1180.1180.110.74%
Nov 7, 202579.5279.5279.5279.5279.520.34%
Nov 6, 202579.2579.2579.2579.2579.250.05%
Nov 5, 202579.2179.2179.2179.2179.210.37%
Nov 4, 202578.9278.9278.9278.9278.92-0.25%
Nov 3, 202579.1279.1279.1279.1279.12-0.28%
Oct 31, 202579.3479.3479.3479.3479.34-0.28%
Oct 30, 202579.5679.5679.5679.5679.56-0.55%
Oct 29, 202580.0080.0080.0080.0080.00-0.44%
Oct 28, 202580.3580.3580.3580.3580.35-0.20%
Oct 27, 202580.5180.5180.5180.5180.510.50%
Oct 24, 202580.1180.1180.1180.1180.110.34%
Oct 23, 202579.8479.8479.8479.8479.840.15%
Oct 22, 202579.7279.7279.7279.7279.72-0.10%
Oct 21, 202579.8079.8079.8079.8079.80-0.20%
Oct 20, 202579.9679.9679.9679.9679.960.52%
Oct 17, 202579.5579.5579.5579.5579.550.10%
Oct 16, 202579.4779.4779.4779.4779.47-0.24%
Oct 15, 202579.6679.6679.6679.6679.660.37%
Oct 14, 202579.3779.3779.3779.3779.370.16%
Oct 13, 202579.2479.2479.2479.2479.240.87%
Oct 10, 202578.5678.5678.5678.5678.56-1.24%
Oct 9, 202579.5579.5579.5579.5579.55-0.49%
Oct 8, 202579.9479.9479.9479.9479.940.15%
Oct 7, 202579.8279.8279.8279.8279.82-0.11%
Oct 6, 202579.9179.9179.9179.9179.91-0.16%
Oct 3, 202580.0480.0480.0480.0480.040.41%
Oct 2, 202579.7179.7179.7179.7179.71-0.08%
Oct 1, 202579.7779.7779.7779.7779.770.52%
Sep 30, 202579.3679.3679.3679.3679.360.32%
Sep 29, 202579.1179.1179.1179.1179.110.08%
Sep 26, 202579.0579.0579.0579.0579.050.55%
Sep 25, 202578.6278.6278.6278.6278.62-0.57%
Sep 24, 202579.0779.0779.0779.0779.07-0.34%
Sep 23, 202579.3479.3479.3479.3479.340.19%
Sep 22, 202579.1979.1979.1979.1979.190.03%
Sep 19, 202579.1779.1779.1779.1779.17-0.11%
Sep 18, 202579.2679.2679.2679.2679.26-0.13%
Sep 17, 202579.3679.3679.3679.3679.36-0.09%
Sep 16, 202579.4379.4379.4379.4379.43-0.08%
Sep 15, 202579.4979.4979.4979.4979.49-0.30%
Sep 12, 202579.4379.4379.4379.7379.43-0.23%
Sep 11, 202579.6179.6179.6179.9179.610.71%
Sep 10, 202579.0579.0579.0579.3579.050.69%
Sep 9, 202578.5178.5178.5178.8178.51-0.08%
Sep 8, 202578.5778.5778.5778.8778.570.17%
Sep 5, 202578.4478.4478.4478.7478.440.52%
Sep 4, 202578.0478.0478.0478.3378.030.36%
Sep 3, 202577.7677.7677.7678.0577.76-0.08%
Sep 2, 202577.8277.8277.8278.1177.82-0.52%
Aug 29, 202578.2278.2278.2278.5278.22-0.17%
Aug 28, 202578.3578.3578.3578.6578.350.14%
Aug 27, 202578.2478.2478.2478.5478.240.10%
Aug 26, 202578.1678.1678.1678.4678.16-0.05%
Aug 25, 202578.2078.2078.2078.5078.20-0.57%
Aug 22, 202578.6578.6578.6578.9578.650.89%
Aug 21, 202577.9677.9677.9678.2577.96-0.19%
Aug 20, 202578.1178.1178.1178.4078.100.28%
Aug 19, 202577.8977.8977.8978.1877.890.08%
Aug 18, 202577.8377.8377.8378.1277.83-0.14%
Aug 15, 202577.9477.9477.9478.2377.94-
Aug 14, 202577.9477.9477.9478.2377.94-0.18%
Aug 13, 202578.0878.0878.0878.3778.070.42%
Aug 12, 202577.7577.7577.7578.0477.750.66%
Aug 11, 202577.2477.2477.2477.5377.24-0.22%
Aug 8, 202577.4177.4177.4177.7077.410.19%
Aug 7, 202577.2677.2677.2677.5577.260.41%
Aug 6, 202576.9476.9476.9477.2376.940.22%
Aug 5, 202576.7776.7776.7777.0676.77-0.12%
Aug 4, 202576.8676.8676.8677.1576.861.01%
Aug 1, 202576.0976.0976.0976.3876.09-0.25%
Jul 31, 202576.2876.2876.2876.5776.28-0.76%
Jul 30, 202576.8776.8776.8777.1676.87-0.40%
Jul 29, 202577.1877.1877.1877.4777.180.18%
Jul 28, 202577.0477.0477.0477.3377.04-0.78%
Jul 25, 202577.6577.6577.6577.9477.65-0.05%
Jul 24, 202577.6977.6977.6977.9877.69-0.13%
Jul 23, 202577.7977.7977.7978.0877.790.84%
Jul 22, 202577.1477.1477.1477.4377.140.19%
Jul 21, 202576.9976.9976.9977.2876.990.29%
Jul 18, 202576.7776.7776.7777.0676.770.01%
Jul 17, 202576.7676.7676.7677.0576.760.18%