Skip to main content
American Funds Capital Income Bldr 529E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.90
-0.01 (-0.01%)
At close: Dec 4, 2025

CIREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.8580.8580.8580.8580.85-0.06%
Dec 4, 202580.9080.9080.9080.9080.90-0.01%
Dec 3, 202580.9180.9180.9180.9180.910.50%
Dec 2, 202580.5180.5180.5180.5180.51-0.09%
Dec 1, 202580.5880.5880.5880.5880.58-0.76%
Nov 28, 202581.2081.2081.2081.2081.200.43%
Nov 26, 202580.8580.8580.8580.8580.850.75%
Nov 25, 202580.2580.2580.2580.2580.251.06%
Nov 24, 202579.4179.4179.4179.4179.410.37%
Nov 21, 202579.1279.1279.1279.1279.120.74%
Nov 20, 202578.5478.5478.5478.5478.54-0.58%
Nov 19, 202579.0079.0079.0079.0079.00-0.24%
Nov 18, 202579.1979.1979.1979.1979.19-0.34%
Nov 17, 202579.4679.4679.4679.4679.46-0.63%
Nov 14, 202579.9679.9679.9679.9679.96-0.17%
Nov 13, 202580.1080.1080.1080.1080.10-0.79%
Nov 12, 202580.7480.7480.7480.7480.740.50%
Nov 11, 202580.3480.3480.3480.3480.340.58%
Nov 10, 202579.8879.8879.8879.8879.880.74%
Nov 7, 202579.2979.2979.2979.2979.290.34%
Nov 6, 202579.0279.0279.0279.0279.020.05%
Nov 5, 202578.9878.9878.9878.9878.980.37%
Nov 4, 202578.6978.6978.6978.6978.69-0.24%
Nov 3, 202578.8878.8878.8878.8878.88-0.28%
Oct 31, 202579.1079.1079.1079.1079.10-0.29%
Oct 30, 202579.3379.3379.3379.3379.33-0.53%
Oct 29, 202579.7579.7579.7579.7579.75-0.44%
Oct 28, 202580.1080.1080.1080.1080.10-0.21%
Oct 27, 202580.2780.2780.2780.2780.270.51%
Oct 24, 202579.8679.8679.8679.8679.860.34%
Oct 23, 202579.5979.5979.5979.5979.590.14%
Oct 22, 202579.4879.4879.4879.4879.48-0.09%
Oct 21, 202579.5579.5579.5579.5579.55-0.20%
Oct 20, 202579.7179.7179.7179.7179.710.53%
Oct 17, 202579.2979.2979.2979.2979.290.09%
Oct 16, 202579.2279.2279.2279.2279.22-0.23%
Oct 15, 202579.4079.4079.4079.4079.400.37%
Oct 14, 202579.1179.1179.1179.1179.110.16%
Oct 13, 202578.9878.9878.9878.9878.980.87%
Oct 10, 202578.3078.3078.3078.3078.30-1.25%
Oct 9, 202579.2979.2979.2979.2979.29-0.48%
Oct 8, 202579.6779.6779.6779.6779.670.14%
Oct 7, 202579.5679.5679.5679.5679.56-0.10%
Oct 6, 202579.6479.6479.6479.6479.64-0.16%
Oct 3, 202579.7779.7779.7779.7779.770.42%
Oct 2, 202579.4479.4479.4479.4479.44-0.08%
Oct 1, 202579.5079.5079.5079.5079.500.52%
Sep 30, 202579.0979.0979.0979.0979.090.32%
Sep 29, 202578.8478.8478.8478.8478.840.08%
Sep 26, 202578.7878.7878.7878.7878.780.55%
Sep 25, 202578.3578.3578.3578.3578.35-0.57%
Sep 24, 202578.8078.8078.8078.8078.80-0.33%
Sep 23, 202579.0679.0679.0679.0679.060.19%
Sep 22, 202578.9178.9178.9178.9178.910.04%
Sep 19, 202578.8878.8878.8878.8878.88-0.13%
Sep 18, 202578.9878.9878.9878.9878.98-0.13%
Sep 17, 202579.0879.0879.0879.0879.08-0.08%
Sep 16, 202579.1479.1479.1479.1479.14-0.08%
Sep 15, 202579.2079.2079.2079.2079.20-0.44%
Sep 12, 202579.1479.1479.1479.5579.14-0.23%
Sep 11, 202579.3279.3279.3279.7379.320.72%
Sep 10, 202578.7578.7578.7579.1678.750.69%
Sep 9, 202578.2278.2278.2278.6278.22-0.08%
Sep 8, 202578.2878.2878.2878.6878.280.17%
Sep 5, 202578.1578.1578.1578.5578.150.52%
Sep 4, 202577.7477.7477.7478.1477.740.36%
Sep 3, 202577.4677.4677.4677.8677.46-0.08%
Sep 2, 202577.5277.5277.5277.9277.52-0.52%
Aug 29, 202577.9377.9377.9378.3377.93-0.15%
Aug 28, 202578.0578.0578.0578.4578.050.14%
Aug 27, 202577.9477.9477.9478.3477.940.10%
Aug 26, 202577.8677.8677.8678.2677.86-0.04%
Aug 25, 202577.8977.8977.8978.2977.89-0.58%
Aug 22, 202578.3578.3578.3578.7578.340.91%
Aug 21, 202577.6477.6477.6478.0477.64-0.20%
Aug 20, 202577.8077.8077.8078.2077.800.29%
Aug 19, 202577.5777.5777.5777.9777.570.08%
Aug 18, 202577.5177.5177.5177.9177.51-0.14%
Aug 15, 202577.6277.6277.6278.0277.62-
Aug 14, 202577.6277.6277.6278.0277.62-0.17%
Aug 13, 202577.7577.7577.7578.1577.750.42%
Aug 12, 202577.4277.4277.4277.8277.420.66%
Aug 11, 202576.9176.9176.9177.3176.91-0.22%
Aug 8, 202577.0877.0877.0877.4877.080.19%
Aug 7, 202576.9376.9376.9377.3376.930.42%
Aug 6, 202576.6176.6176.6177.0176.610.22%
Aug 5, 202576.4576.4576.4576.8476.44-0.12%
Aug 4, 202576.5376.5376.5376.9376.531.01%
Aug 1, 202575.7775.7775.7776.1675.77-0.25%
Jul 31, 202575.9675.9675.9676.3575.96-0.77%
Jul 30, 202576.5476.5476.5476.9476.54-0.40%
Jul 29, 202576.8576.8576.8577.2576.850.19%
Jul 28, 202576.7076.7076.7077.1076.70-0.78%
Jul 25, 202577.3177.3177.3177.7177.31-0.05%
Jul 24, 202577.3577.3577.3577.7577.35-0.12%
Jul 23, 202577.4477.4477.4477.8477.440.83%
Jul 22, 202576.8076.8076.8077.2076.800.21%
Jul 21, 202576.6476.6476.6477.0476.640.29%
Jul 18, 202576.4376.4376.4376.8276.420.01%
Jul 17, 202576.4276.4276.4276.8176.410.18%