American Funds Capital Income Builder® Class 529-C (CIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.68
-0.16 (-0.20%)
At close: Apr 27, 2026
CIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.20% |
| Apr 24, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -0.05% |
| Apr 23, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.22% |
| Apr 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.42% |
| Apr 21, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.90% |
| Apr 20, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.36% |
| Apr 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.51% |
| Apr 16, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| Apr 15, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.04% |
| Apr 14, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.22% |
| Apr 13, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.54% |
| Apr 10, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.05% |
| Apr 9, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.06% |
| Apr 8, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 2.11% |
| Apr 7, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.22% |
| Apr 6, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.15% |
| Apr 2, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.09% |
| Apr 1, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.36% |
| Mar 31, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.50% |
| Mar 30, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.23% |
| Mar 27, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.63% |
| Mar 26, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.99% |
| Mar 25, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.79% |
| Mar 24, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Mar 23, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.79% |
| Mar 20, 2026 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -1.50% |
| Mar 19, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.14% |
| Mar 18, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -1.34% |
| Mar 17, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.30% |
| Mar 16, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.28% |
| Mar 13, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.29 | -0.37% |
| Mar 12, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.58 | -0.87% |
| Mar 11, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.27 | -0.23% |
| Mar 10, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.45 | 0.04% |
| Mar 9, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.42 | 0.15% |
| Mar 6, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.30 | -0.45% |
| Mar 5, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.66 | -0.77% |
| Mar 4, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.27 | 0.17% |
| Mar 3, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.13 | -1.61% |
| Mar 2, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.45 | -0.75% |
| Feb 27, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.07 | 0.19% |
| Feb 26, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 81.91 | -0.12% |
| Feb 25, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.01 | 0.55% |
| Feb 24, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.56 | 0.18% |
| Feb 23, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.41 | -0.34% |
| Feb 20, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.69 | 0.42% |
| Feb 19, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.35 | -0.15% |
| Feb 18, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.47 | 0.22% |
| Feb 17, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.29 | -0.11% |
| Feb 13, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.38 | 0.07% |
| Feb 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.32 | -0.38% |
| Feb 11, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.63 | 0.58% |
| Feb 10, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.16 | 0.14% |
| Feb 9, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.05 | 0.42% |
| Feb 6, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 80.71 | 1.58% |
| Feb 5, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.46 | -0.55% |
| Feb 4, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.90 | 0.38% |
| Feb 3, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.60 | 0.06% |
| Feb 2, 2026 | 79.87 | 79.87 | 79.87 | 79.87 | 79.55 | 0.28% |
| Jan 30, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.33 | -0.26% |
| Jan 29, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.54 | 0.21% |
| Jan 28, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.37 | -0.28% |
| Jan 27, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.59 | 0.90% |
| Jan 26, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.88 | 0.33% |
| Jan 23, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.62 | 0.33% |
| Jan 22, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.36 | 0.22% |
| Jan 21, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.19 | 0.56% |
| Jan 20, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 77.75 | -1.24% |
| Jan 16, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 78.73 | 0.23% |
| Jan 15, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.55 | 0.19% |
| Jan 14, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.40 | 0.40% |
| Jan 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.09 | -0.15% |
| Jan 12, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.21 | 0.31% |
| Jan 9, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 77.97 | 0.58% |
| Jan 8, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.53 | 0.13% |
| Jan 7, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.43 | -0.60% |
| Jan 6, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 77.89 | 0.45% |
| Jan 5, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.55 | 0.32% |
| Jan 2, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.30 | 0.51% |
| Dec 31, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.91 | -0.46% |
| Dec 30, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.27 | 0.05% |
| Dec 29, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.23 | 0.01% |
| Dec 26, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.22 | 0.06% |
| Dec 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.17 | 0.17% |
| Dec 23, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.04 | 0.43% |
| Dec 22, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 76.71 | 0.42% |
| Dec 19, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.39 | 0.22% |
| Dec 18, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.22 | -5.16% |
| Dec 17, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 76.02 | -0.25% |
| Dec 16, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 76.21 | -0.49% |
| Dec 15, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 76.59 | 0.21% |
| Dec 12, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 76.42 | -0.75% |
| Dec 11, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 77.00 | 0.36% |
| Dec 10, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 76.73 | 0.80% |
| Dec 9, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 76.11 | -0.19% |
| Dec 8, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 76.26 | -0.14% |
| Dec 5, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 76.36 | -0.07% |
| Dec 4, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 76.42 | - |
| Dec 3, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 76.42 | 0.50% |
| Dec 2, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 76.04 | -0.09% |