CIRAX - American Funds Capital Income Bldr 529A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201860.4960.4960.4960.4960.49-
Apr 24, 201860.4960.4960.4960.4960.49-
Apr 23, 201860.7860.7860.7860.7860.78-
Apr 20, 201860.7660.7660.7660.7660.76-
Apr 19, 201861.0861.0861.0861.0861.08-
Apr 18, 201861.5661.5661.5661.5661.56-
Apr 17, 201861.5461.5461.5461.5461.54-
Apr 16, 201861.2961.2961.2961.2961.29-
Apr 13, 201861.1261.1261.1261.1261.12-
Apr 12, 201861.0961.0961.0961.0961.09-
Apr 11, 201861.0361.0361.0361.0361.03-
Apr 10, 201861.1361.1361.1361.1361.13-
Apr 09, 201860.6560.6560.6560.6560.65-
Apr 06, 201860.3660.3660.3660.3660.36-
Apr 05, 201860.8060.8060.8060.8060.80-
Apr 04, 201860.5060.5060.5060.5060.50-
Apr 03, 201860.1260.1260.1260.1260.12-
Apr 02, 201859.7859.7859.7859.7859.78-
Mar 29, 201860.5060.5060.5060.5060.50-
Mar 28, 201860.2060.2060.2060.2060.20-
Mar 27, 201859.9659.9659.9659.9659.96-
Mar 26, 201860.2260.2260.2260.2260.22-
Mar 23, 201859.5059.5059.5059.5059.50-
Mar 22, 201859.9459.9459.9459.9459.94-
Mar 21, 201860.9460.9460.9460.9460.94-
Mar 20, 201860.8660.8660.8660.8660.86-
Mar 19, 201860.9960.9960.9960.9960.99-
Mar 16, 201861.4961.4961.4961.4961.49-
Mar 15, 201861.5161.5161.5161.5161.51-
Mar 14, 201861.7061.7061.7061.7061.70-
Mar 14, 20180.488 Dividend
Mar 13, 201862.2662.2662.2662.2661.77-
Mar 12, 201862.4962.4962.4962.4962.00-
Mar 09, 201862.5062.5062.5062.5062.01-
Mar 08, 201862.1262.1262.1262.1261.63-
Mar 07, 201861.8661.8661.8661.8661.38-
Mar 06, 201861.8961.8961.8961.8961.40-
Mar 05, 201861.8361.8361.8361.8361.35-
Mar 02, 201861.5061.5061.5061.5061.02-
Mar 01, 201861.4361.4361.4361.4360.95-
Feb 28, 201861.7461.7461.7461.7461.26-
Feb 27, 201862.2862.2862.2862.2861.79-
Feb 26, 201863.0263.0263.0263.0262.53-
Feb 23, 201862.5962.5962.5962.5962.10-
Feb 22, 201861.9261.9261.9261.9261.43-
Feb 21, 201861.8561.8561.8561.8561.37-
Feb 20, 201862.2062.2062.2062.2061.71-
Feb 16, 201862.5362.5362.5362.5362.04-
Feb 15, 201862.4262.4262.4262.4261.93-
Feb 14, 201861.9561.9561.9561.9561.46-
Feb 13, 201861.4561.4561.4561.4560.97-
Feb 12, 201861.4161.4161.4161.4160.93-
Feb 09, 201860.8860.8860.8860.8860.40-
Feb 08, 201860.7060.7060.7060.7060.22-
Feb 07, 201861.9361.9361.9361.9361.44-
Feb 06, 201862.0062.0062.0062.0061.51-
Feb 05, 201861.8761.8761.8761.8761.39-
Feb 02, 201863.4963.4963.4963.4962.99-
Feb 01, 201864.4464.4464.4464.4463.93-
Jan 31, 201864.4064.4064.4064.4063.90-
Jan 30, 201864.4064.4064.4064.4063.90-
Jan 29, 201864.9564.9564.9564.9564.44-
Jan 26, 201865.3065.3065.3065.3064.79-
Jan 25, 201864.5864.5864.5864.5864.07-
Jan 24, 201864.7164.7164.7164.7164.20-
Jan 23, 201864.6664.6664.6664.6664.15-
Jan 22, 201864.5464.5464.5464.5464.03-
Jan 19, 201864.1164.1164.1164.1163.61-
Jan 18, 201863.9963.9963.9963.9963.49-
Jan 17, 201864.1364.1364.1364.1363.63-
Jan 16, 201863.9163.9163.9163.9163.41-
Jan 12, 201863.8363.8363.8363.8363.33-
Jan 11, 201863.5163.5163.5163.5163.01-
Jan 10, 201863.2863.2863.2863.2862.78-
Jan 09, 201863.4263.4263.4263.4262.92-
Jan 08, 201863.4263.4263.4263.4262.92-
Jan 05, 201863.4963.4963.4963.4962.99-
Jan 04, 201863.2563.2563.2563.2562.75-
Jan 03, 201863.0663.0663.0663.0662.57-
Jan 02, 201863.0263.0263.0263.0262.53-
Dec 29, 201762.7962.7962.7962.7962.30-
Dec 28, 201762.7662.7662.7662.7662.27-
Dec 27, 201762.6762.6762.6762.6762.18-
Dec 26, 201762.4862.4862.4862.4861.99-
Dec 22, 201762.4862.4862.4862.4861.99-
Dec 22, 20171.429 Dividend
Dec 21, 201763.9563.9563.9563.9562.03-
Dec 20, 201763.7963.7963.7963.7961.88-
Dec 19, 201763.9663.9663.9663.9662.04-
Dec 18, 201764.0864.0864.0864.0862.16-
Dec 15, 201763.8763.8763.8763.8761.95-
Dec 14, 201763.7463.7463.7463.7461.83-
Dec 13, 201764.0364.0364.0364.0362.11-
Dec 12, 201763.8463.8463.8463.8461.92-
Dec 11, 201763.7363.7363.7363.7361.82-
Dec 08, 201763.5863.5863.5863.5861.67-
Dec 07, 201763.4163.4163.4163.4161.51-
Dec 06, 201763.4163.4163.4163.4161.51-
Dec 05, 201763.4763.4763.4763.4761.57-
Dec 04, 201763.5763.5763.5763.5761.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...