American Funds Capital Income Bldr 529A (CIRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 27 June 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 26 June 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 25 June 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 24 June 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 21 June 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 20 June 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 18 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 June 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 14 June 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 13 June 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 12 June 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 11 June 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 10 June 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 10 June 2024 | 0.444 Dividend | |||||
| 07 June 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.94 | - |
| 06 June 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.32 | - |
| 05 June 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.24 | - |
| 04 June 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.81 | - |
| 03 June 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.80 | - |
| 31 May 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.80 | - |
| 30 May 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.18 | - |
| 29 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.97 | - |
| 28 May 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.70 | - |
| 24 May 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.94 | - |
| 23 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.73 | - |
| 22 May 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.34 | - |
| 21 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.59 | - |
| 20 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.64 | - |
| 17 May 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.74 | - |
| 16 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.75 | - |
| 15 May 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 68.82 | - |
| 14 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.19 | - |
| 13 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.91 | - |
| 10 May 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.88 | - |
| 09 May 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.59 | - |
| 08 May 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.25 | - |
| 07 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.19 | - |
| 06 May 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.01 | - |
| 03 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.66 | - |
| 02 May 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.18 | - |
| 01 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 65.78 | - |
| 30 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.83 | - |
| 29 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.56 | - |
| 26 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.26 | - |
| 25 Apr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.13 | - |
| 24 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.23 | - |
| 23 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.21 | - |
| 22 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.65 | - |
| 19 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.19 | - |
| 18 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.03 | - |
| 17 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.04 | - |
| 16 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.00 | - |
| 15 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.31 | - |
| 12 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.74 | - |
| 11 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.49 | - |
| 10 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.45 | - |
| 09 Apr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.29 | - |
| 08 Apr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.09 | - |
| 05 Apr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.97 | - |
| 04 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.87 | - |
| 03 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.31 | - |
| 02 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.33 | - |
| 01 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.48 | - |
| 28 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.77 | - |
| 27 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.69 | - |
| 26 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
| 25 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.18 | - |
| 22 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.22 | - |
| 21 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.38 | - |
| 20 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
| 19 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.70 | - |
| 18 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.56 | - |
| 15 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.52 | - |
| 14 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.79 | - |
| 13 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.10 | - |
| 12 Mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.07 | - |
| 11 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.96 | - |
| 11 Mar 2024 | 0.444 Dividend | |||||
| 08 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.88 | - |
| 07 Mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.05 | - |
| 06 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 66.58 | - |
| 05 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.29 | - |
| 04 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.43 | - |
| 01 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.37 | - |
| 29 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.88 | - |
| 28 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.75 | - |
| 27 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.77 | - |
| 26 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.78 | - |
| 23 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.03 | - |
| 22 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.89 | - |
| 21 Feb 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 65.43 | - |
| 20 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.26 | - |
| 16 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.16 | - |
| 15 Feb 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.22 | - |
| 14 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.63 | - |
| 13 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.34 | - |
| 12 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.07 | - |
| 09 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 64.93 | - |
| 08 Feb 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 64.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.