Skip to main content
American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.70
-0.62 (-0.77%)
Mar 5, 2026, 9:30 AM EST

CIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.7079.7079.7079.7079.70-0.77%
Mar 4, 202680.3280.3280.3280.3280.320.19%
Mar 3, 202680.1780.1780.1780.1780.17-1.61%
Mar 2, 202681.4881.4881.4881.4881.48-0.76%
Feb 27, 202682.1082.1082.1082.1082.100.20%
Feb 26, 202681.9481.9481.9481.9481.94-0.12%
Feb 25, 202682.0482.0482.0482.0482.040.56%
Feb 24, 202681.5881.5881.5881.5881.580.18%
Feb 23, 202681.4381.4381.4381.4381.43-0.33%
Feb 20, 202681.7081.7081.7081.7081.700.42%
Feb 19, 202681.3681.3681.3681.3681.36-0.15%
Feb 18, 202681.4881.4881.4881.4881.480.22%
Feb 17, 202681.3081.3081.3081.3081.30-0.10%
Feb 13, 202681.3881.3881.3881.3881.380.07%
Feb 12, 202681.3281.3281.3281.3281.32-0.37%
Feb 11, 202681.6281.6281.6281.6281.620.58%
Feb 10, 202681.1581.1581.1581.1581.150.14%
Feb 9, 202681.0481.0481.0481.0481.040.42%
Feb 6, 202680.7080.7080.7080.7080.701.57%
Feb 5, 202679.4579.4579.4579.4579.45-0.54%
Feb 4, 202679.8879.8879.8879.8879.880.38%
Feb 3, 202679.5879.5879.5879.5879.580.06%
Feb 2, 202679.5379.5379.5379.5379.530.29%
Jan 30, 202679.3079.3079.3079.3079.30-0.26%
Jan 29, 202679.5179.5179.5179.5179.510.23%
Jan 28, 202679.3379.3379.3379.3379.33-0.28%
Jan 27, 202679.5579.5579.5579.5579.550.89%
Jan 26, 202678.8578.8578.8578.8578.850.34%
Jan 23, 202678.5878.5878.5878.5878.580.33%
Jan 22, 202678.3278.3278.3278.3278.320.22%
Jan 21, 202678.1578.1578.1578.1578.150.57%
Jan 20, 202677.7177.7177.7177.7177.71-1.23%
Jan 16, 202678.6878.6878.6878.6878.680.23%
Jan 15, 202678.5078.5078.5078.5078.500.19%
Jan 14, 202678.3578.3578.3578.3578.350.40%
Jan 13, 202678.0478.0478.0478.0478.04-0.14%
Jan 12, 202678.1578.1578.1578.1578.150.31%
Jan 9, 202677.9177.9177.9177.9177.910.58%
Jan 8, 202677.4677.4677.4677.4677.460.13%
Jan 7, 202677.3677.3677.3677.3677.36-0.59%
Jan 6, 202677.8277.8277.8277.8277.820.45%
Jan 5, 202677.4777.4777.4777.4777.470.34%
Jan 2, 202677.2177.2177.2177.2177.210.49%
Dec 31, 202576.8376.8376.8376.8376.83-0.45%
Dec 30, 202577.1877.1877.1877.1877.180.05%
Dec 29, 202577.1477.1477.1477.1477.140.01%
Dec 26, 202577.1377.1377.1377.1377.130.08%
Dec 24, 202577.0777.0777.0777.0777.070.17%
Dec 23, 202576.9476.9476.9476.9476.940.43%
Dec 22, 202576.6176.6176.6176.6176.610.42%
Dec 19, 202576.2976.2976.2976.2976.290.24%
Dec 18, 202576.1176.1176.1176.1176.11-5.42%
Dec 17, 202575.9075.9075.9080.4775.90-0.24%
Dec 16, 202576.0876.0876.0880.6676.08-0.49%
Dec 15, 202576.4676.4676.4681.0676.460.22%
Dec 12, 202576.2976.2976.2980.8876.29-0.75%
Dec 11, 202576.8676.8676.8681.4976.860.36%
Dec 10, 202576.5976.5976.5981.2076.590.81%
Dec 9, 202575.9875.9875.9880.5575.98-0.17%
Dec 8, 202576.1176.1176.1180.6976.11-0.14%
Dec 5, 202576.2176.2176.2180.8076.21-0.07%
Dec 4, 202576.2776.2776.2780.8676.27-
Dec 3, 202576.2776.2776.2780.8676.270.50%
Dec 2, 202575.8975.8975.8980.4675.89-0.09%
Dec 1, 202575.9675.9675.9680.5375.96-0.76%
Nov 28, 202576.5476.5476.5481.1576.540.45%
Nov 26, 202576.2076.2076.2080.7976.200.74%
Nov 25, 202575.6575.6575.6580.2075.651.06%
Nov 24, 202574.8674.8674.8679.3674.860.38%
Nov 21, 202574.5774.5774.5779.0674.570.74%
Nov 20, 202574.0374.0374.0378.4874.02-0.58%
Nov 19, 202574.4674.4674.4678.9474.46-0.24%
Nov 18, 202574.6474.6474.6479.1374.64-0.34%
Nov 17, 202574.8974.8974.8979.4074.89-0.61%
Nov 14, 202575.3675.3675.3679.8975.35-0.17%
Nov 13, 202575.4975.4975.4980.0375.49-0.79%
Nov 12, 202576.0976.0976.0980.6776.090.50%
Nov 11, 202575.7175.7175.7180.2775.710.58%
Nov 10, 202575.2875.2875.2879.8175.280.74%
Nov 7, 202574.7274.7274.7279.2274.720.34%
Nov 6, 202574.4774.4774.4778.9574.470.05%
Nov 5, 202574.4374.4374.4378.9174.430.37%
Nov 4, 202574.1674.1674.1678.6274.16-0.24%
Nov 3, 202574.3474.3474.3478.8174.34-0.27%
Oct 31, 202574.5374.5374.5379.0274.53-0.29%
Oct 30, 202574.7574.7574.7579.2574.75-0.54%
Oct 29, 202575.1675.1675.1679.6875.16-0.42%
Oct 28, 202575.4875.4875.4880.0275.48-0.21%
Oct 27, 202575.6475.6475.6480.1975.640.53%
Oct 24, 202575.2475.2475.2479.7775.240.33%
Oct 23, 202575.0075.0075.0079.5175.000.15%
Oct 22, 202574.8874.8874.8879.3974.88-0.10%
Oct 21, 202574.9674.9674.9679.4774.96-0.19%
Oct 20, 202575.1075.1075.1079.6275.100.53%
Oct 17, 202574.7074.7074.7079.2074.700.09%
Oct 16, 202574.6474.6474.6479.1374.64-0.23%
Oct 15, 202574.8174.8174.8179.3174.810.37%
Oct 14, 202574.5374.5374.5379.0274.530.16%
Oct 13, 202574.4174.4174.4178.8974.410.87%
Oct 10, 202573.7773.7773.7778.2173.77-1.24%