Skip to main content
American Funds Capital Income Bldr 529F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.86
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST

CIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202580.8680.8680.8680.8680.86-
Dec 3, 202580.8680.8680.8680.8680.860.50%
Dec 2, 202580.4680.4680.4680.4680.46-0.09%
Dec 1, 202580.5380.5380.5380.5380.53-0.76%
Nov 28, 202581.1581.1581.1581.1581.150.45%
Nov 26, 202580.7980.7980.7980.7980.790.74%
Nov 25, 202580.2080.2080.2080.2080.201.06%
Nov 24, 202579.3679.3679.3679.3679.360.38%
Nov 21, 202579.0679.0679.0679.0679.060.74%
Nov 20, 202578.4878.4878.4878.4878.48-0.58%
Nov 19, 202578.9478.9478.9478.9478.94-0.24%
Nov 18, 202579.1379.1379.1379.1379.13-0.34%
Nov 17, 202579.4079.4079.4079.4079.40-0.61%
Nov 14, 202579.8979.8979.8979.8979.89-0.17%
Nov 13, 202580.0380.0380.0380.0380.03-0.79%
Nov 12, 202580.6780.6780.6780.6780.670.50%
Nov 11, 202580.2780.2780.2780.2780.270.58%
Nov 10, 202579.8179.8179.8179.8179.810.74%
Nov 7, 202579.2279.2279.2279.2279.220.34%
Nov 6, 202578.9578.9578.9578.9578.950.05%
Nov 5, 202578.9178.9178.9178.9178.910.37%
Nov 4, 202578.6278.6278.6278.6278.62-0.24%
Nov 3, 202578.8178.8178.8178.8178.81-0.27%
Oct 31, 202579.0279.0279.0279.0279.02-0.29%
Oct 30, 202579.2579.2579.2579.2579.25-0.54%
Oct 29, 202579.6879.6879.6879.6879.68-0.42%
Oct 28, 202580.0280.0280.0280.0280.02-0.21%
Oct 27, 202580.1980.1980.1980.1980.190.53%
Oct 24, 202579.7779.7779.7779.7779.770.33%
Oct 23, 202579.5179.5179.5179.5179.510.15%
Oct 22, 202579.3979.3979.3979.3979.39-0.10%
Oct 21, 202579.4779.4779.4779.4779.47-0.19%
Oct 20, 202579.6279.6279.6279.6279.620.53%
Oct 17, 202579.2079.2079.2079.2079.200.09%
Oct 16, 202579.1379.1379.1379.1379.13-0.23%
Oct 15, 202579.3179.3179.3179.3179.310.37%
Oct 14, 202579.0279.0279.0279.0279.020.16%
Oct 13, 202578.8978.8978.8978.8978.890.87%
Oct 10, 202578.2178.2178.2178.2178.21-1.24%
Oct 9, 202579.1979.1979.1979.1979.19-0.48%
Oct 8, 202579.5779.5779.5779.5779.570.14%
Oct 7, 202579.4679.4679.4679.4679.46-0.10%
Oct 6, 202579.5479.5479.5479.5479.54-0.16%
Oct 3, 202579.6779.6779.6779.6779.670.42%
Oct 2, 202579.3479.3479.3479.3479.34-0.06%
Oct 1, 202579.3979.3979.3979.3979.390.51%
Sep 30, 202578.9978.9978.9978.9978.990.33%
Sep 29, 202578.7378.7378.7378.7378.730.08%
Sep 26, 202578.6778.6778.6778.6778.670.55%
Sep 25, 202578.2478.2478.2478.2478.24-0.57%
Sep 24, 202578.6978.6978.6978.6978.69-0.33%
Sep 23, 202578.9578.9578.9578.9578.950.19%
Sep 22, 202578.8078.8078.8078.8078.800.04%
Sep 19, 202578.7778.7778.7778.7778.77-0.11%
Sep 18, 202578.8678.8678.8678.8678.86-0.13%
Sep 17, 202578.9678.9678.9678.9678.96-0.09%
Sep 16, 202579.0379.0379.0379.0379.03-0.08%
Sep 15, 202579.0979.0979.0979.0979.09-0.53%
Sep 12, 202579.0279.0279.0279.5179.02-0.23%
Sep 11, 202579.2079.2079.2079.6979.200.71%
Sep 10, 202578.6478.6478.6479.1378.640.70%
Sep 9, 202578.0978.0978.0978.5878.09-0.08%
Sep 8, 202578.1578.1578.1578.6478.150.17%
Sep 5, 202578.0278.0278.0278.5178.020.52%
Sep 4, 202577.6277.6277.6278.1077.620.37%
Sep 3, 202577.3377.3377.3377.8177.33-0.08%
Sep 2, 202577.3977.3977.3977.8777.39-0.52%
Aug 29, 202577.8077.8077.8078.2877.80-0.15%
Aug 28, 202577.9277.9277.9278.4077.920.13%
Aug 27, 202577.8277.8277.8278.3077.820.12%
Aug 26, 202577.7377.7377.7378.2177.73-0.04%
Aug 25, 202577.7677.7677.7678.2477.76-0.57%
Aug 22, 202578.2078.2078.2078.6978.200.90%
Aug 21, 202577.5177.5177.5177.9977.51-0.19%
Aug 20, 202577.6677.6677.6678.1477.660.30%
Aug 19, 202577.4377.4377.4377.9177.430.08%
Aug 18, 202577.3777.3777.3777.8577.37-0.14%
Aug 15, 202577.4877.4877.4877.9677.48-
Aug 14, 202577.4877.4877.4877.9677.48-0.17%
Aug 13, 202577.6177.6177.6178.0977.610.42%
Aug 12, 202577.2877.2877.2877.7677.280.66%
Aug 11, 202576.7776.7776.7777.2576.77-0.21%
Aug 8, 202576.9376.9376.9377.4176.930.18%
Aug 7, 202576.7976.7976.7977.2776.790.43%
Aug 6, 202576.4676.4676.4676.9476.460.21%
Aug 5, 202576.3176.3176.3176.7876.31-0.10%
Aug 4, 202576.3976.3976.3976.8676.381.01%
Aug 1, 202575.6275.6275.6276.0975.62-0.25%
Jul 31, 202575.8175.8175.8176.2875.81-0.75%
Jul 30, 202576.3976.3976.3976.8676.38-0.40%
Jul 29, 202576.6976.6976.6977.1776.690.18%
Jul 28, 202576.5576.5576.5577.0376.55-0.77%
Jul 25, 202577.1577.1577.1577.6377.15-0.05%
Jul 24, 202577.1977.1977.1977.6777.19-0.12%
Jul 23, 202577.2877.2877.2877.7677.280.83%
Jul 22, 202576.6476.6476.6477.1276.640.21%
Jul 21, 202576.4876.4876.4876.9676.480.29%
Jul 18, 202576.2776.2776.2776.7476.270.01%
Jul 17, 202576.2676.2676.2676.7376.260.20%
Jul 16, 202576.1176.1176.1176.5876.110.39%