CIRAX - American Funds Capital Income Bldr 529A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201860.5860.5860.5860.5860.58-
Aug 16, 201860.3560.3560.3560.3560.35-
Aug 15, 201860.0160.0160.0160.0160.01-
Aug 14, 201860.2560.2560.2560.2560.25-
Aug 13, 201860.2360.2360.2360.2360.23-
Aug 10, 201860.4160.4160.4160.4160.41-
Aug 09, 201860.8860.8860.8860.8860.88-
Aug 08, 201860.9160.9160.9160.9160.91-
Aug 07, 201860.9960.9960.9960.9960.99-
Aug 06, 201860.9060.9060.9060.9060.90-
Aug 03, 201860.9460.9460.9460.9460.94-
Aug 02, 201860.7260.7260.7260.7260.72-
Aug 01, 201860.9260.9260.9260.9260.92-
Jul 31, 201861.2161.2161.2161.2161.21-
Jul 30, 201860.9760.9760.9760.9760.97-
Jul 27, 201860.9160.9160.9160.9160.91-
Jul 26, 201860.9460.9460.9460.9460.94-
Jul 25, 201861.0061.0061.0061.0061.00-
Jul 24, 201860.7660.7660.7660.7660.76-
Jul 23, 201860.4760.4760.4760.4760.47-
Jul 20, 201860.5660.5660.5660.5660.56-
Jul 19, 201860.3760.3760.3760.3760.37-
Jul 18, 201860.4860.4860.4860.4860.48-
Jul 17, 201860.5260.5260.5260.5260.52-
Jul 16, 201860.5860.5860.5860.5860.58-
Jul 13, 201860.7360.7360.7360.7360.73-
Jul 12, 201860.6760.6760.6760.6760.67-
Jul 11, 201860.4460.4460.4460.4460.44-
Jul 10, 201861.0361.0361.0361.0361.03-
Jul 09, 201860.8760.8760.8760.8760.87-
Jul 06, 201860.6560.6560.6560.6560.65-
Jul 05, 201860.2860.2860.2860.2860.28-
Jul 03, 201859.8559.8559.8559.8559.85-
Jul 02, 201859.6359.6359.6359.6359.63-
Jun 29, 201859.9259.9259.9259.9259.92-
Jun 28, 201859.6559.6559.6559.6559.65-
Jun 27, 201859.4359.4359.4359.4359.43-
Jun 26, 201859.6659.6659.6659.6659.66-
Jun 25, 201859.6959.6959.6959.6959.69-
Jun 22, 201860.1560.1560.1560.1560.15-
Jun 21, 201859.7659.7659.7659.7659.76-
Jun 20, 201860.0160.0160.0160.0160.01-
Jun 19, 201859.9659.9659.9659.9659.96-
Jun 18, 201860.1060.1060.1060.1060.10-
Jun 15, 201860.3360.3360.3360.3360.33-
Jun 14, 201860.4960.4960.4960.4960.49-
Jun 13, 201860.4660.4660.4660.4660.46-
Jun 13, 20180.487 Dividend
Jun 12, 201861.1661.1661.1661.1660.67-
Jun 11, 201861.2261.2261.2261.2260.73-
Jun 08, 201861.0161.0161.0161.0160.52-
Jun 07, 201861.0161.0161.0161.0160.52-
Jun 06, 201861.0061.0061.0061.0060.51-
Jun 05, 201860.7860.7860.7860.7860.30-
Jun 04, 201860.8760.8760.8760.8760.39-
Jun 01, 201860.7260.7260.7260.7260.24-
May 31, 201860.4660.4660.4660.4659.98-
May 30, 201860.7660.7660.7660.7660.28-
May 29, 201860.1860.1860.1860.1859.70-
May 25, 201860.7460.7460.7460.7460.26-
May 24, 201860.9460.9460.9460.9460.45-
May 23, 201861.1161.1161.1161.1160.62-
May 22, 201861.2261.2261.2261.2260.73-
May 21, 201861.2861.2861.2861.2860.79-
May 18, 201861.0261.0261.0261.0260.53-
May 17, 201861.1161.1161.1161.1160.62-
May 16, 201861.0761.0761.0761.0760.58-
May 15, 201861.1161.1161.1161.1160.62-
May 14, 201861.4861.4861.4861.4860.99-
May 11, 201861.4461.4461.4461.4460.95-
May 10, 201861.3161.3161.3161.3160.82-
May 09, 201860.9060.9060.9060.9060.42-
May 08, 201860.5060.5060.5060.5060.02-
May 07, 201860.6560.6560.6560.6560.17-
May 04, 201860.6560.6560.6560.6560.17-
May 03, 201860.3560.3560.3560.3559.87-
May 02, 201860.3760.3760.3760.3759.89-
May 01, 201860.6260.6260.6260.6260.14-
Apr 30, 201860.7260.7260.7260.7260.24-
Apr 27, 201861.0061.0061.0061.0060.51-
Apr 26, 201860.8460.8460.8460.8460.36-
Apr 25, 201860.4960.4960.4960.4960.01-
Apr 24, 201860.4960.4960.4960.4960.01-
Apr 23, 201860.7860.7860.7860.7860.30-
Apr 20, 201860.7660.7660.7660.7660.28-
Apr 19, 201861.0861.0861.0861.0860.59-
Apr 18, 201861.5661.5661.5661.5661.07-
Apr 17, 201861.5461.5461.5461.5461.05-
Apr 16, 201861.2961.2961.2961.2960.80-
Apr 13, 201861.1261.1261.1261.1260.63-
Apr 12, 201861.0961.0961.0961.0960.60-
Apr 11, 201861.0361.0361.0361.0360.54-
Apr 10, 201861.1361.1361.1361.1360.64-
Apr 09, 201860.6560.6560.6560.6560.17-
Apr 06, 201860.3660.3660.3660.3659.88-
Apr 05, 201860.8060.8060.8060.8060.32-
Apr 04, 201860.5060.5060.5060.5060.02-
Apr 03, 201860.1260.1260.1260.1259.64-
Apr 02, 201859.7859.7859.7859.7859.30-
Mar 29, 201860.5060.5060.5060.5060.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...