Skip to main content
American Funds Capital Income Builder® Class 529-E (CIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.38
+0.15 (0.19%)
At close: Mar 4, 2026

CIREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202680.3880.3880.3880.3880.380.19%
Mar 3, 202680.2380.2380.2380.2380.23-1.62%
Mar 2, 202681.5581.5581.5581.5581.55-0.75%
Feb 27, 202682.1782.1782.1782.1782.170.20%
Feb 26, 202682.0182.0182.0182.0182.01-0.12%
Feb 25, 202682.1182.1182.1182.1182.110.55%
Feb 24, 202681.6681.6681.6681.6681.660.18%
Feb 23, 202681.5181.5181.5181.5181.51-0.33%
Feb 20, 202681.7881.7881.7881.7881.780.42%
Feb 19, 202681.4481.4481.4481.4481.44-0.15%
Feb 18, 202681.5681.5681.5681.5681.560.23%
Feb 17, 202681.3781.3781.3781.3781.37-0.11%
Feb 13, 202681.4681.4681.4681.4681.460.07%
Feb 12, 202681.4081.4081.4081.4081.40-0.38%
Feb 11, 202681.7181.7181.7181.7181.710.58%
Feb 10, 202681.2481.2481.2481.2481.240.14%
Feb 9, 202681.1381.1381.1381.1381.130.42%
Feb 6, 202680.7980.7980.7980.7980.791.58%
Feb 5, 202679.5379.5379.5379.5379.53-0.55%
Feb 4, 202679.9779.9779.9779.9779.970.38%
Feb 3, 202679.6779.6779.6779.6779.670.08%
Feb 2, 202679.6179.6179.6179.6179.610.28%
Jan 30, 202679.3979.3979.3979.3979.39-0.26%
Jan 29, 202679.6079.6079.6079.6079.600.21%
Jan 28, 202679.4379.4379.4379.4379.43-0.28%
Jan 27, 202679.6579.6579.6579.6579.650.90%
Jan 26, 202678.9478.9478.9478.9478.940.33%
Jan 23, 202678.6878.6878.6878.6878.680.33%
Jan 22, 202678.4278.4278.4278.4278.420.22%
Jan 21, 202678.2578.2578.2578.2578.250.57%
Jan 20, 202677.8177.8177.8177.8177.81-1.23%
Jan 16, 202678.7878.7878.7878.7878.780.23%
Jan 15, 202678.6078.6078.6078.6078.600.19%
Jan 14, 202678.4578.4578.4578.4578.450.40%
Jan 13, 202678.1478.1478.1478.1478.14-0.14%
Jan 12, 202678.2578.2578.2578.2578.250.31%
Jan 9, 202678.0178.0178.0178.0178.010.57%
Jan 8, 202677.5777.5777.5777.5777.570.14%
Jan 7, 202677.4677.4677.4677.4677.46-0.60%
Jan 6, 202677.9377.9377.9377.9377.930.45%
Jan 5, 202677.5877.5877.5877.5877.580.34%
Jan 2, 202677.3277.3277.3277.3277.320.49%
Dec 31, 202576.9476.9476.9476.9476.94-0.45%
Dec 30, 202577.2977.2977.2977.2977.290.05%
Dec 29, 202577.2577.2577.2577.2577.250.01%
Dec 26, 202577.2477.2477.2477.2477.240.06%
Dec 24, 202577.1977.1977.1977.1977.190.17%
Dec 23, 202577.0677.0677.0677.0677.060.43%
Dec 22, 202576.7376.7376.7376.7376.730.42%
Dec 19, 202576.4176.4176.4176.4176.410.24%
Dec 18, 202576.2376.2376.2376.2376.23-5.32%
Dec 17, 202576.0376.0376.0380.5176.03-0.24%
Dec 16, 202576.2176.2176.2180.7076.21-0.49%
Dec 15, 202576.5976.5976.5981.1076.580.22%
Dec 12, 202576.4276.4276.4280.9276.41-0.75%
Dec 11, 202576.9976.9976.9981.5376.990.36%
Dec 10, 202576.7276.7276.7281.2476.720.81%
Dec 9, 202576.1076.1076.1080.5976.10-0.19%
Dec 8, 202576.2576.2576.2580.7476.24-0.14%
Dec 5, 202576.3576.3576.3580.8576.35-0.06%
Dec 4, 202576.4076.4076.4080.9076.40-0.01%
Dec 3, 202576.4176.4176.4180.9176.410.50%
Dec 2, 202576.0376.0376.0380.5176.03-0.09%
Dec 1, 202576.0976.0976.0980.5876.09-0.76%
Nov 28, 202576.6876.6876.6881.2076.680.43%
Nov 26, 202576.3576.3576.3580.8576.350.75%
Nov 25, 202575.7875.7875.7880.2575.781.06%
Nov 24, 202574.9974.9974.9979.4174.990.37%
Nov 21, 202574.7274.7274.7279.1274.710.74%
Nov 20, 202574.1774.1774.1778.5474.17-0.58%
Nov 19, 202574.6074.6074.6079.0074.60-0.24%
Nov 18, 202574.7874.7874.7879.1974.78-0.34%
Nov 17, 202575.0475.0475.0479.4675.04-0.63%
Nov 14, 202575.5175.5175.5179.9675.51-0.17%
Nov 13, 202575.6475.6475.6480.1075.64-0.79%
Nov 12, 202576.2576.2576.2580.7476.240.50%
Nov 11, 202575.8775.8775.8780.3475.870.58%
Nov 10, 202575.4375.4375.4379.8875.430.74%
Nov 7, 202574.8874.8874.8879.2974.880.34%
Nov 6, 202574.6274.6274.6279.0274.620.05%
Nov 5, 202574.5874.5874.5878.9874.580.37%
Nov 4, 202574.3174.3174.3178.6974.31-0.24%
Nov 3, 202574.4974.4974.4978.8874.49-0.28%
Oct 31, 202574.7074.7074.7079.1074.70-0.29%
Oct 30, 202574.9174.9174.9179.3374.91-0.53%
Oct 29, 202575.3175.3175.3179.7575.31-0.44%
Oct 28, 202575.6475.6475.6480.1075.64-0.21%
Oct 27, 202575.8075.8075.8080.2775.800.51%
Oct 24, 202575.4175.4175.4179.8675.410.34%
Oct 23, 202575.1675.1675.1679.5975.160.14%
Oct 22, 202575.0675.0675.0679.4875.05-0.09%
Oct 21, 202575.1275.1275.1279.5575.12-0.20%
Oct 20, 202575.2775.2775.2779.7175.270.53%
Oct 17, 202574.8874.8874.8879.2974.880.09%
Oct 16, 202574.8174.8174.8179.2274.81-0.23%
Oct 15, 202574.9874.9874.9879.4074.980.37%
Oct 14, 202574.7174.7174.7179.1174.710.16%
Oct 13, 202574.5874.5874.5878.9874.580.87%
Oct 10, 202573.9473.9473.9478.3073.94-1.25%
Oct 9, 202574.8874.8874.8879.2974.88-0.48%