UK markets closed

American Funds Capital Income Bldr 529F (CIRFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
68.90+0.24 (+0.35%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202468.9068.9068.9068.9068.90-
03 Jul 202468.6668.6668.6668.6668.66-
02 Jul 202468.2968.2968.2968.2968.29-
01 Jul 202468.1668.1668.1668.1668.16-
28 Jun 202468.1868.1868.1868.1868.18-
27 Jun 202468.1468.1468.1468.1468.14-
26 Jun 202468.1568.1568.1568.1568.15-
25 Jun 202468.4268.4268.4268.4268.42-
24 Jun 202468.6168.6168.6168.6168.61-
21 Jun 202468.3468.3468.3468.3468.34-
20 Jun 202468.5868.5868.5868.5868.58-
18 Jun 202468.4868.4868.4868.4868.48-
17 Jun 202468.3068.3068.3068.3068.30-
14 Jun 202468.0268.0268.0268.0268.02-
13 Jun 202468.1168.1168.1168.1168.11-
12 Jun 202467.9967.9967.9967.9967.99-
11 Jun 202467.7167.7167.7167.7167.71-
10 Jun 202467.9267.9267.9267.9267.92-
10 Jun 20240.472 Dividend
07 Jun 202468.3868.3868.3868.3867.91-
06 Jun 202468.7768.7768.7768.7768.30-
05 Jun 202468.6968.6968.6968.6968.22-
04 Jun 202468.2568.2568.2568.2567.78-
03 Jun 202468.2468.2468.2468.2467.77-
31 May 202468.2368.2368.2368.2367.76-
30 May 202467.6167.6167.6167.6167.14-
29 May 202467.4167.4167.4167.4166.94-
28 May 202468.1368.1368.1368.1367.66-
24 May 202468.3868.3868.3868.3867.91-
23 May 202468.1768.1768.1768.1767.70-
22 May 202468.7868.7868.7868.7868.31-
21 May 202469.0369.0369.0369.0368.55-
20 May 202469.0869.0869.0869.0868.60-
17 May 202469.1869.1869.1869.1868.70-
16 May 202469.1969.1969.1969.1968.71-
15 May 202469.2669.2669.2669.2668.78-
14 May 202468.6368.6368.6368.6368.16-
13 May 202468.3468.3468.3468.3467.87-
10 May 202468.3068.3068.3068.3067.83-
09 May 202468.0268.0268.0268.0267.55-
08 May 202467.6867.6867.6867.6867.21-
07 May 202467.6267.6267.6267.6267.15-
06 May 202467.4467.4467.4467.4466.97-
03 May 202467.0867.0867.0867.0866.62-
02 May 202466.6066.6066.6066.6066.14-
01 May 202466.2066.2066.2066.2065.74-
30 Apr 202466.2566.2566.2566.2565.79-
29 Apr 202466.9766.9766.9766.9766.51-
26 Apr 202466.6766.6766.6766.6766.21-
25 Apr 202466.5566.5566.5566.5566.09-
24 Apr 202466.6466.6466.6466.6466.18-
23 Apr 202466.6366.6366.6366.6366.17-
22 Apr 202466.0666.0666.0666.0665.60-
19 Apr 202465.6065.6065.6065.6065.15-
18 Apr 202465.4365.4365.4365.4364.98-
17 Apr 202465.4565.4565.4565.4565.00-
16 Apr 202465.4065.4065.4065.4064.95-
15 Apr 202465.7265.7265.7265.7265.27-
12 Apr 202466.1566.1566.1566.1565.69-
11 Apr 202466.9066.9066.9066.9066.44-
10 Apr 202466.8666.8666.8666.8666.40-
09 Apr 202467.7167.7167.7167.7167.24-
08 Apr 202467.5167.5167.5167.5167.04-
05 Apr 202467.3967.3967.3967.3966.92-
04 Apr 202467.2967.2967.2967.2966.83-
03 Apr 202467.7267.7267.7267.7267.25-
02 Apr 202467.7567.7567.7567.7567.28-
01 Apr 202467.9067.9067.9067.9067.43-
28 Mar 202468.1968.1968.1968.1967.72-
27 Mar 202468.1068.1068.1068.1067.63-
26 Mar 202467.5267.5267.5267.5267.05-
25 Mar 202467.6067.6067.6067.6067.13-
22 Mar 202467.6367.6367.6367.6367.16-
21 Mar 202467.8067.8067.8067.8067.33-
20 Mar 202467.5367.5367.5367.5367.06-
19 Mar 202467.1167.1167.1167.1166.65-
18 Mar 202466.9766.9766.9766.9766.51-
15 Mar 202466.9266.9266.9266.9266.46-
14 Mar 202467.2067.2067.2067.2066.74-
13 Mar 202467.5167.5167.5167.5167.04-
12 Mar 202467.4867.4867.4867.4867.01-
11 Mar 202467.3867.3867.3867.3866.91-
11 Mar 20240.471 Dividend
08 Mar 202467.7667.7667.7667.7666.82-
07 Mar 202467.9367.9367.9367.9366.99-
06 Mar 202467.4567.4567.4567.4566.52-
05 Mar 202467.1567.1567.1567.1566.22-
04 Mar 202467.3067.3067.3067.3066.37-
01 Mar 202467.2367.2367.2367.2366.30-
29 Feb 202466.7566.7566.7566.7565.83-
28 Feb 202466.6166.6166.6166.6165.69-
27 Feb 202466.6366.6366.6366.6365.71-
26 Feb 202466.6566.6566.6566.6565.73-
23 Feb 202466.8966.8966.8966.8965.97-
22 Feb 202466.7666.7666.7666.7665.84-
21 Feb 202466.2866.2866.2866.2865.36-
20 Feb 202466.1266.1266.1266.1265.21-
16 Feb 202466.0166.0166.0166.0165.10-
15 Feb 202466.0766.0766.0766.0765.16-
14 Feb 202465.4765.4765.4765.4764.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...