Nasdaq - Delayed Quote USD

American Funds Capital Income Bldr 529C (CIRCX)

74.53
+0.41
+(0.55%)
At close: 8:00:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202574.5374.5374.5374.5374.53-
May 16, 202574.1274.1274.1274.1274.12-
May 15, 202573.9573.9573.9573.9573.95-
May 14, 202573.1473.1473.1473.1473.14-
May 13, 202573.3573.3573.3573.3573.35-
May 12, 202573.4073.4073.4073.4073.40-
May 9, 202572.8372.8372.8372.8372.83-
May 8, 202572.7272.7272.7272.7272.72-
May 7, 202572.9472.9472.9472.9472.94-
May 6, 202572.9272.9272.9272.9272.92-
May 5, 202573.0373.0373.0373.0373.03-
May 2, 202573.1373.1373.1373.1373.13-
May 1, 202572.3472.3472.3472.3472.34-
Apr 30, 202572.5072.5072.5072.5072.50-
Apr 29, 202572.3272.3272.3272.3272.32-
Apr 28, 202572.0872.0872.0872.0872.08-
Apr 25, 202571.7671.7671.7671.7671.76-
Apr 24, 202571.6971.6971.6971.6971.69-
Apr 23, 202570.9570.9570.9570.9570.95-
Apr 22, 202570.5070.5070.5070.5070.50-
Apr 21, 202569.6569.6569.6569.6569.65-
Apr 17, 202570.2970.2970.2970.2970.29-
Apr 16, 202569.9969.9969.9969.9969.99-
Apr 15, 202570.2670.2670.2670.2670.26-
Apr 14, 202570.0870.0870.0870.0870.08-
Apr 11, 202569.3569.3569.3569.3569.35-
Apr 10, 202568.3768.3768.3768.3768.37-
Apr 9, 202569.0269.0269.0269.0269.02-
Apr 8, 202566.4766.4766.4766.4766.47-
Apr 7, 202566.9866.9866.9866.9866.98-
Apr 4, 202568.0868.0868.0868.0868.08-
Apr 3, 202571.3571.3571.3571.3571.35-
Apr 2, 202572.5572.5572.5572.5572.55-
Apr 1, 202572.4372.4372.4372.4372.43-
Mar 31, 202572.2972.2972.2972.2972.29-
Mar 28, 202572.0772.0772.0772.0772.07-
Mar 27, 202572.3972.3972.3972.3972.39-
Mar 26, 202572.4272.4272.4272.4272.42-
Mar 25, 202572.6072.6072.6072.6072.60-
Mar 24, 202572.6372.6372.6372.6372.63-
Mar 21, 202572.4672.4672.4672.4672.46-
Mar 20, 202572.7972.7972.7972.7972.79-
Mar 19, 202572.9972.9972.9972.9972.99-
Mar 18, 202572.7072.7072.7072.7072.70-
Mar 17, 202572.7872.7872.7872.7872.78-
Mar 14, 202572.1472.1472.1472.1472.14-
Mar 13, 202571.3971.3971.3971.3971.39-
Mar 12, 202571.6771.6771.6771.6771.67-
Mar 11, 202571.7771.7771.7771.7771.77-
Mar 10, 2025 0.33 Dividend
Mar 10, 202572.2672.2672.2672.2672.26-
Mar 7, 202573.3173.3173.3173.3172.98-
Mar 6, 202572.6872.6872.6872.6872.35-
Mar 5, 202573.1473.1473.1473.1472.81-
Mar 4, 202572.3872.3872.3872.3872.05-
Mar 3, 202573.0273.0273.0273.0272.69-
Feb 28, 202573.0373.0373.0373.0372.70-
Feb 27, 202572.5072.5072.5072.5072.17-
Feb 26, 202573.0173.0173.0173.0172.68-
Feb 25, 202572.9472.9472.9472.9472.61-
Feb 24, 202572.6872.6872.6872.6872.35-
Feb 21, 202572.6772.6772.6772.6772.34-
Feb 20, 202572.9272.9272.9272.9272.59-
Feb 19, 202572.7872.7872.7872.7872.45-
Feb 18, 202572.7872.7872.7872.7872.45-
Feb 14, 202572.5972.5972.5972.5972.26-
Feb 13, 202572.7572.7572.7572.7572.42-
Feb 12, 202572.2672.2672.2672.2671.93-
Feb 11, 202572.3172.3172.3172.3171.98-
Feb 10, 202572.0372.0372.0372.0371.71-
Feb 7, 202571.7171.7171.7171.7171.39-
Feb 6, 202572.2072.2072.2072.2071.87-
Feb 5, 202571.8671.8671.8671.8671.54-
Feb 4, 202571.2271.2271.2271.2270.90-
Feb 3, 202570.8770.8770.8770.8770.55-
Jan 31, 202571.2171.2171.2171.2170.89-
Jan 30, 202571.3171.3171.3171.3170.99-
Jan 29, 202570.9270.9270.9270.9270.60-
Jan 28, 202570.9470.9470.9470.9470.62-
Jan 27, 202571.0871.0871.0871.0870.76-
Jan 24, 202571.3371.3371.3371.3371.01-
Jan 23, 202571.0771.0771.0771.0770.75-
Jan 22, 202570.7270.7270.7270.7270.40-
Jan 21, 202571.0171.0171.0171.0170.69-
Jan 17, 202570.1970.1970.1970.1969.87-
Jan 16, 202569.8469.8469.8469.8469.53-
Jan 15, 202569.4069.4069.4069.4069.09-
Jan 14, 202568.7768.7768.7768.7768.46-
Jan 13, 202568.4568.4568.4568.4568.14-
Jan 10, 202568.3568.3568.3568.3568.04-
Jan 8, 202569.3569.3569.3569.3569.04-
Jan 7, 202569.4069.4069.4069.4069.09-
Jan 6, 202569.5969.5969.5969.5969.28-
Jan 3, 202569.5069.5069.5069.5069.19-
Jan 2, 202569.1969.1969.1969.1968.88-
Dec 31, 202469.2369.2369.2369.2368.92-
Dec 30, 202469.2569.2569.2569.2568.94-
Dec 27, 202469.6369.6369.6369.6369.32-
Dec 26, 202469.8169.8169.8169.8169.50-
Dec 24, 202469.7069.7069.7069.7069.39-
Dec 23, 202469.3469.3469.3469.3469.03-
Dec 20, 202469.0069.0069.0069.0068.69-
Dec 19, 2024 0.803 Dividend
Dec 19, 202468.5168.5168.5168.5168.20-
Dec 19, 2024 1.66 Capital Gains
Dec 18, 202471.2771.2771.2771.2768.50-
Dec 17, 202472.8772.8772.8772.8770.04-
Dec 16, 202473.2473.2473.2473.2470.39-
Dec 13, 202473.0773.0773.0773.0770.23-
Dec 12, 202472.5072.5072.5072.5069.68-
Dec 11, 202472.8572.8572.8572.8570.02-
Dec 10, 202472.7872.7872.7872.7869.95-
Dec 9, 202473.1773.1773.1773.1770.32-
Dec 6, 202473.3973.3973.3973.3970.54-
Dec 5, 202473.4373.4373.4373.4370.57-
Dec 4, 202473.2673.2673.2673.2670.41-
Dec 3, 202473.2873.2873.2873.2870.43-
Dec 2, 202473.3773.3773.3773.3770.52-
Nov 29, 202473.4773.4773.4773.4770.61-
Nov 27, 202473.1873.1873.1873.1870.33-
Nov 26, 202473.0673.0673.0673.0670.22-
Nov 25, 202473.2173.2173.2173.2170.36-
Nov 22, 202472.8672.8672.8672.8670.03-
Nov 21, 202472.5872.5872.5872.5869.76-
Nov 20, 202472.2072.2072.2072.2069.39-
Nov 19, 202472.3272.3272.3272.3269.51-
Nov 18, 202472.4272.4272.4272.4269.60-
Nov 15, 202472.0472.0472.0472.0469.24-
Nov 14, 202472.3672.3672.3672.3669.55-
Nov 13, 202472.4872.4872.4872.4869.66-
Nov 12, 202472.6672.6672.6672.6669.83-
Nov 11, 202473.4373.4373.4373.4370.57-
Nov 8, 202473.6773.6773.6773.6770.80-
Nov 7, 202473.6473.6473.6473.6470.78-
Nov 6, 202473.3173.3173.3173.3170.46-
Nov 5, 202473.1273.1273.1273.1270.28-
Nov 4, 202472.5972.5972.5972.5969.77-
Nov 1, 202472.5372.5372.5372.5369.71-
Oct 31, 202472.6272.6272.6272.6269.80-
Oct 30, 202473.1073.1073.1073.1070.26-
Oct 29, 202473.2273.2273.2273.2270.37-
Oct 28, 202473.3573.3573.3573.3570.50-
Oct 25, 202473.1673.1673.1673.1670.31-
Oct 24, 202473.4873.4873.4873.4870.62-
Oct 23, 202473.4773.4773.4773.4770.61-
Oct 22, 202473.7673.7673.7673.7670.89-
Oct 21, 202473.6373.6373.6373.6370.77-
Oct 18, 202474.2474.2474.2474.2471.35-
Oct 17, 202474.1274.1274.1274.1271.24-
Oct 16, 202474.0974.0974.0974.0971.21-
Oct 15, 202473.8173.8173.8173.8170.94-
Oct 14, 202474.1474.1474.1474.1471.26-
Oct 11, 202473.8873.8873.8873.8871.01-
Oct 10, 202473.5173.5173.5173.5170.65-
Oct 9, 202473.6673.6673.6673.6670.80-
Oct 8, 202473.3973.3973.3973.3970.54-
Oct 7, 202473.3273.3273.3273.3270.47-
Oct 4, 202473.5373.5373.5373.5370.67-
Oct 3, 202473.4073.4073.4073.4070.55-
Oct 2, 202473.7773.7773.7773.7770.90-
Oct 1, 202473.7873.7873.7873.7870.91-
Sep 30, 202473.9973.9973.9973.9971.11-
Sep 27, 202474.0174.0174.0174.0171.13-
Sep 26, 202474.0274.0274.0274.0271.14-
Sep 25, 202473.5373.5373.5373.5370.67-
Sep 24, 202473.8973.8973.8973.8971.02-
Sep 23, 202473.6673.6673.6673.6670.80-
Sep 20, 202473.4173.4173.4173.4170.56-
Sep 19, 202473.5073.5073.5073.5070.64-
Sep 18, 202472.9772.9772.9772.9770.13-
Sep 17, 202473.2673.2673.2673.2670.41-
Sep 16, 2024 0.31 Dividend
Sep 16, 202473.4073.4073.4073.4070.55-
Sep 13, 202473.3973.3973.3973.3970.24-
Sep 12, 202473.0373.0373.0373.0369.89-
Sep 11, 202472.7372.7372.7372.7369.61-
Sep 10, 202472.5472.5472.5472.5469.42-
Sep 9, 202472.4872.4872.4872.4869.37-
Sep 6, 202471.9471.9471.9471.9468.85-
Sep 5, 202472.6572.6572.6572.6569.53-
Sep 4, 202472.8872.8872.8872.8869.75-
Sep 3, 202472.7672.7672.7672.7669.63-
Aug 30, 202473.4373.4373.4373.4370.28-
Aug 29, 202473.0773.0773.0773.0769.93-
Aug 28, 202473.0673.0673.0673.0669.92-
Aug 27, 202473.2173.2173.2173.2170.07-
Aug 26, 202473.0973.0973.0973.0969.95-
Aug 23, 202473.1273.1273.1273.1269.98-
Aug 22, 202472.3672.3672.3672.3669.25-
Aug 21, 202472.5972.5972.5972.5969.47-
Aug 20, 202472.3872.3872.3872.3869.27-
Aug 19, 202472.5072.5072.5072.5069.39-
Aug 16, 202471.9571.9571.9571.9568.86-
Aug 15, 202471.7771.7771.7771.7768.69-
Aug 14, 202471.2071.2071.2071.2068.14-
Aug 13, 202470.9770.9770.9770.9767.92-
Aug 12, 202470.1970.1970.1970.1967.18-
Aug 9, 202470.1970.1970.1970.1967.18-
Aug 8, 202470.0670.0670.0670.0667.05-
Aug 7, 202469.2069.2069.2069.2066.23-
Aug 6, 202469.2769.2769.2769.2766.29-
Aug 5, 202469.0469.0469.0469.0466.07-
Aug 2, 202470.4370.4370.4370.4367.41-
Aug 1, 202470.7570.7570.7570.7567.71-
Jul 31, 202471.2771.2771.2771.2768.21-
Jul 30, 202470.7170.7170.7170.7167.67-
Jul 29, 202470.6270.6270.6270.6267.59-
Jul 26, 202470.6070.6070.6070.6067.57-
Jul 25, 202470.0070.0070.0070.0066.99-
Jul 24, 202469.8169.8169.8169.8166.81-
Jul 23, 202470.2970.2970.2970.2967.27-
Jul 22, 202470.3470.3470.3470.3467.32-
Jul 19, 202470.0170.0170.0170.0167.00-
Jul 18, 202470.4670.4670.4670.4667.43-
Jul 17, 202470.7670.7670.7670.7667.72-
Jul 16, 202470.7070.7070.7070.7067.66-
Jul 15, 202470.3470.3470.3470.3467.32-
Jul 12, 202470.4170.4170.4170.4167.39-
Jul 11, 202470.1070.1070.1070.1067.09-
Jul 10, 202469.6269.6269.6269.6266.63-
Jul 9, 202469.0769.0769.0769.0766.10-
Jul 8, 202469.2069.2069.2069.2066.23-
Jul 5, 202469.1969.1969.1969.1966.22-
Jul 3, 202468.9568.9568.9568.9565.99-
Jul 2, 202468.5868.5868.5868.5865.63-
Jul 1, 202468.4568.4568.4568.4565.51-
Jun 28, 202468.4768.4768.4768.4765.53-
Jun 27, 202468.4468.4468.4468.4465.50-
Jun 26, 202468.4568.4568.4568.4565.51-
Jun 25, 202468.7268.7268.7268.7265.77-
Jun 24, 202468.9068.9068.9068.9065.94-
Jun 21, 202468.6368.6368.6368.6365.68-
Jun 20, 202468.8868.8868.8868.8865.92-
Jun 18, 202468.7868.7868.7868.7865.83-
Jun 17, 202468.6168.6168.6168.6165.66-
Jun 14, 202468.3268.3268.3268.3265.39-
Jun 13, 202468.4268.4268.4268.4265.48-
Jun 12, 202468.3068.3068.3068.3065.37-
Jun 11, 202468.0268.0268.0268.0265.10-
Jun 10, 2024 0.312 Dividend
Jun 10, 202468.2468.2468.2468.2465.31-
Jun 7, 202468.5468.5468.5468.5465.30-
Jun 6, 202468.9368.9368.9368.9365.67-
Jun 5, 202468.8568.8568.8568.8565.59-
Jun 4, 202468.4168.4168.4168.4165.17-
Jun 3, 202468.4168.4168.4168.4165.17-
May 31, 202468.4068.4068.4068.4065.16-
May 30, 202467.7967.7967.7967.7964.58-
May 29, 202467.5867.5867.5867.5864.38-
May 28, 202468.3168.3168.3168.3165.08-
May 24, 202468.5668.5668.5668.5665.32-
May 23, 202468.3568.3568.3568.3565.12-
May 22, 202468.9768.9768.9768.9765.71-
May 21, 202469.2269.2269.2269.2265.95-
May 20, 202469.2769.2769.2769.2765.99-

Related Tickers