Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 6:28PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

American Funds Capital Inc Bldr 529C (CIRCX)

On Dec 8: 48.06   0.51 (1.05%)

MORE ON CIRCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 48.57 48.57 48.57 48.57 0 48.57 4-Dec-09 48.49 48.49 48.49 48.49 0 48.49 3-Dec-09 48.54 48.54 48.54 48.54 0 48.54 2-Dec-09 48.66 48.66 48.66 48.66 0 48.66 1-Dec-09 48.66 48.66 48.66 48.66 0 48.66 30-Nov-09 47.97 47.97 47.97 47.97 0 47.97 27-Nov-09 47.97 47.97 47.97 47.97 0 47.97 25-Nov-09 48.65 48.65 48.65 48.65 0 48.65 24-Nov-09 48.36 48.36 48.36 48.36 0 48.36 23-Nov-09 48.43 48.43 48.43 48.43 0 48.43 20-Nov-09 47.87 47.87 47.87 47.87 0 47.87 19-Nov-09 48.03 48.03 48.03 48.03 0 48.03 18-Nov-09 48.41 48.41 48.41 48.41 0 48.41 17-Nov-09 48.46 48.46 48.46 48.46 0 48.46 16-Nov-09 48.57 48.57 48.57 48.57 0 48.57 13-Nov-09 48.08 48.08 48.08 48.08 0 48.08 12-Nov-09 47.81 47.81 47.81 47.81 0 47.81 11-Nov-09 48.05 48.05 48.05 48.05 0 48.05 10-Nov-09 47.94 47.94 47.94 47.94 0 47.94 9-Nov-09 48.02 48.02 48.02 48.02 0 48.02 6-Nov-09 47.27 47.27 47.27 47.27 0 47.27 5-Nov-09 47.25 47.25 47.25 47.25 0 47.25 4-Nov-09 46.80 46.80 46.80 46.80 0 46.80 3-Nov-09 46.47 46.47 46.47 46.47 0 46.47 2-Nov-09 46.53 46.53 46.53 46.53 0 46.53 30-Oct-09 46.38 46.38 46.38 46.38 0 46.38 29-Oct-09 47.11 47.11 47.11 47.11 0 47.11 28-Oct-09 46.57 46.57 46.57 46.57 0 46.57 27-Oct-09 47.07 47.07 47.07 47.07 0 47.07 26-Oct-09 47.14 47.14 47.14 47.14 0 47.14 23-Oct-09 47.53 47.53 47.53 47.53 0 47.53 22-Oct-09 47.89 47.89 47.89 47.89 0 47.89 21-Oct-09 47.77 47.77 47.77 47.77 0 47.77 20-Oct-09 47.82 47.82 47.82 47.82 0 47.82 19-Oct-09 47.99 47.99 47.99 47.99 0 47.99 16-Oct-09 47.57 47.57 47.57 47.57 0 47.57 15-Oct-09 47.71 47.71 47.71 47.71 0 47.71 14-Oct-09 47.66 47.66 47.66 47.66 0 47.66 13-Oct-09 47.14 47.14 47.14 47.14 0 47.14 12-Oct-09 47.17 47.17 47.17 47.17 0 47.17 9-Oct-09 46.95 46.95 46.95 46.95 0 46.95 8-Oct-09 47.04 47.04 47.04 47.04 0 47.04 7-Oct-09 46.77 46.77 46.77 46.77 0 46.77 6-Oct-09 46.83 46.83 46.83 46.83 0 46.83 5-Oct-09 46.38 46.38 46.38 46.38 0 46.38 2-Oct-09 45.99 45.99 45.99 45.99 0 45.99 1-Oct-09 46.16 46.16 46.16 46.16 0 46.16 30-Sep-09 46.79 46.79 46.79 46.79 0 46.79 29-Sep-09 46.80 46.80 46.80 46.80 0 46.80 28-Sep-09 46.82 46.82 46.82 46.82 0 46.82 25-Sep-09 46.37 46.37 46.37 46.37 0 46.37 25-Sep-09 $ 0.354 Dividend 24-Sep-09 46.77 46.77 46.77 46.77 0 46.42 23-Sep-09 47.18 47.18 47.18 47.18 0 46.82 22-Sep-09 47.28 47.28 47.28 47.28 0 46.92 21-Sep-09 47.06 47.06 47.06 47.06 0 46.70 18-Sep-09 47.23 47.23 47.23 47.23 0 46.87 17-Sep-09 47.27 47.27 47.27 47.27 0 46.91 16-Sep-09 47.30 47.30 47.30 47.30 0 46.94 15-Sep-09 46.89 46.89 46.89 46.89 0 46.54 14-Sep-09 46.70 46.70 46.70 46.70 0 46.35 11-Sep-09 46.66 46.66 46.66 46.66 0 46.31 10-Sep-09 46.65 46.65 46.65 46.65 0 46.30 9-Sep-09 46.36 46.36 46.36 46.36 0 46.01 8-Sep-09 46.18 46.18 46.18 46.18 0 45.83 4-Sep-09 45.68 45.68 45.68 45.68 0 45.33 3-Sep-09 45.26 45.26 45.26 45.26 0 44.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions