Skip to main content
American Funds Capital Income Builder® Class 529-F (CIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.31
-0.15 (-0.19%)
At close: Apr 27, 2026

CIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.3180.3180.3180.3180.31-0.19%
Apr 24, 202680.4680.4680.4680.4680.46-0.05%
Apr 23, 202680.5080.5080.5080.5080.500.21%
Apr 22, 202680.3380.3380.3380.3380.330.44%
Apr 21, 202679.9879.9879.9879.9879.98-0.90%
Apr 20, 202680.7180.7180.7180.7180.71-0.35%
Apr 17, 202680.9980.9980.9980.9980.990.51%
Apr 16, 202680.5880.5880.5880.5880.58-
Apr 15, 202680.5880.5880.5880.5880.580.04%
Apr 14, 202680.5580.5580.5580.5580.550.24%
Apr 13, 202680.3680.3680.3680.3680.360.54%
Apr 10, 202679.9379.9379.9379.9379.93-0.05%
Apr 9, 202679.9779.9779.9779.9779.970.06%
Apr 8, 202679.9279.9279.9279.9279.922.12%
Apr 7, 202678.2678.2678.2678.2678.260.22%
Apr 6, 202678.0978.0978.0978.0978.090.17%
Apr 2, 202677.9677.9677.9677.9677.960.08%
Apr 1, 202677.9077.9077.9077.9077.900.36%
Mar 31, 202677.6277.6277.6277.6277.621.50%
Mar 30, 202676.4776.4776.4776.4776.470.24%
Mar 27, 202676.2976.2976.2976.2976.29-0.63%
Mar 26, 202676.7776.7776.7776.7776.77-0.98%
Mar 25, 202677.5377.5377.5377.5377.530.79%
Mar 24, 202676.9276.9276.9276.9276.92-
Mar 23, 202676.9276.9276.9276.9276.920.80%
Mar 20, 202676.3176.3176.3176.3176.31-1.50%
Mar 19, 202677.4777.4777.4777.4777.47-0.13%
Mar 18, 202677.5777.5777.5777.5777.57-1.35%
Mar 17, 202678.6378.6378.6378.6378.630.32%
Mar 16, 202678.3878.3878.3878.3878.380.04%
Mar 13, 202678.3578.3578.3578.3577.85-0.37%
Mar 12, 202678.6478.6478.6478.6478.14-0.86%
Mar 11, 202679.3279.3279.3279.3278.81-0.21%
Mar 10, 202679.4979.4979.4979.4978.980.04%
Mar 9, 202679.4679.4679.4679.4678.950.15%
Mar 6, 202679.3479.3479.3479.3478.83-0.45%
Mar 5, 202679.7079.7079.7079.7079.19-0.77%
Mar 4, 202680.3280.3280.3280.3279.810.19%
Mar 3, 202680.1780.1780.1780.1779.66-1.61%
Mar 2, 202681.4881.4881.4881.4880.96-0.76%
Feb 27, 202682.1082.1082.1082.1081.580.20%
Feb 26, 202681.9481.9481.9481.9481.42-0.12%
Feb 25, 202682.0482.0482.0482.0481.520.56%
Feb 24, 202681.5881.5881.5881.5881.060.18%
Feb 23, 202681.4381.4381.4381.4380.91-0.33%
Feb 20, 202681.7081.7081.7081.7081.180.42%
Feb 19, 202681.3681.3681.3681.3680.84-0.15%
Feb 18, 202681.4881.4881.4881.4880.960.22%
Feb 17, 202681.3081.3081.3081.3080.78-0.10%
Feb 13, 202681.3881.3881.3881.3880.860.07%
Feb 12, 202681.3281.3281.3281.3280.80-0.37%
Feb 11, 202681.6281.6281.6281.6281.100.58%
Feb 10, 202681.1581.1581.1581.1580.630.14%
Feb 9, 202681.0481.0481.0481.0480.520.42%
Feb 6, 202680.7080.7080.7080.7080.181.57%
Feb 5, 202679.4579.4579.4579.4578.94-0.54%
Feb 4, 202679.8879.8879.8879.8879.370.38%
Feb 3, 202679.5879.5879.5879.5879.070.06%
Feb 2, 202679.5379.5379.5379.5379.020.29%
Jan 30, 202679.3079.3079.3079.3078.79-0.26%
Jan 29, 202679.5179.5179.5179.5179.000.23%
Jan 28, 202679.3379.3379.3379.3378.82-0.28%
Jan 27, 202679.5579.5579.5579.5579.040.89%
Jan 26, 202678.8578.8578.8578.8578.350.34%
Jan 23, 202678.5878.5878.5878.5878.080.33%
Jan 22, 202678.3278.3278.3278.3277.820.22%
Jan 21, 202678.1578.1578.1578.1577.650.57%
Jan 20, 202677.7177.7177.7177.7177.21-1.23%
Jan 16, 202678.6878.6878.6878.6878.180.23%
Jan 15, 202678.5078.5078.5078.5078.000.19%
Jan 14, 202678.3578.3578.3578.3577.850.40%
Jan 13, 202678.0478.0478.0478.0477.54-0.14%
Jan 12, 202678.1578.1578.1578.1577.650.31%
Jan 9, 202677.9177.9177.9177.9177.410.58%
Jan 8, 202677.4677.4677.4677.4676.960.13%
Jan 7, 202677.3677.3677.3677.3676.87-0.59%
Jan 6, 202677.8277.8277.8277.8277.320.45%
Jan 5, 202677.4777.4777.4777.4776.970.34%
Jan 2, 202677.2177.2177.2177.2176.720.49%
Dec 31, 202576.8376.8376.8376.8376.34-0.45%
Dec 30, 202577.1877.1877.1877.1876.690.05%
Dec 29, 202577.1477.1477.1477.1476.650.01%
Dec 26, 202577.1377.1377.1377.1376.640.08%
Dec 24, 202577.0777.0777.0777.0776.580.17%
Dec 23, 202576.9476.9476.9476.9476.450.43%
Dec 22, 202576.6176.6176.6176.6176.120.42%
Dec 19, 202576.2976.2976.2976.2975.800.24%
Dec 18, 202576.1176.1176.1176.1175.62-5.42%
Dec 17, 202580.4780.4780.4780.4775.43-0.24%
Dec 16, 202580.6680.6680.6680.6675.61-0.49%
Dec 15, 202581.0681.0681.0681.0675.980.22%
Dec 12, 202580.8880.8880.8880.8875.81-0.75%
Dec 11, 202581.4981.4981.4981.4976.380.36%
Dec 10, 202581.2081.2081.2081.2076.110.81%
Dec 9, 202580.5580.5580.5580.5575.50-0.17%
Dec 8, 202580.6980.6980.6980.6975.63-0.14%
Dec 5, 202580.8080.8080.8080.8075.74-0.07%
Dec 4, 202580.8680.8680.8680.8675.79-
Dec 3, 202580.8680.8680.8680.8675.790.50%
Dec 2, 202580.4680.4680.4680.4675.42-0.09%