Nasdaq - Delayed Quote
USD
American Funds Capital Inc Bldr 529-C (CIRCX)
83.82
+0.04
(+0.05%)
At close: 8:00:30 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
83.82
83.82
83.82
83.82
83.82
-
Oct 30, 2026
83.78
83.78
83.78
83.78
83.78
-
Oct 29, 2026
83.84
83.84
83.84
83.84
83.84
-
Oct 28, 2026
83.19
83.19
83.19
83.19
83.19
-
Oct 27, 2026
83.11
83.11
83.11
83.11
83.11
-
Oct 26, 2026
82.98
82.98
82.98
82.98
82.98
-
Oct 23, 2026
82.76
82.76
82.76
82.76
82.76
-
Oct 22, 2026
83.16
83.16
83.16
83.16
83.16
-
Oct 21, 2026
82.81
82.81
82.81
82.81
82.81
-
Oct 20, 2026
82.77
82.77
82.77
82.77
82.77
-
Oct 19, 2026
82.41
82.41
82.41
82.41
82.41
-
Oct 16, 2026
82.76
82.76
82.76
82.76
82.76
-
Oct 15, 2026
82.53
82.53
82.53
82.53
82.53
-
Oct 14, 2026
82.04
82.04
82.04
82.04
82.04
-
Oct 13, 2026
82.00
82.00
82.00
82.00
82.00
-
Oct 12, 2026
82.04
82.04
82.04
82.04
82.04
-
Oct 9, 2026
81.81
81.81
81.81
81.81
81.81
-
Oct 8, 2026
81.51
81.51
81.51
81.51
81.51
-
Oct 7, 2026
81.51
81.51
81.51
81.51
81.51
-
Oct 6, 2026
81.84
81.84
81.84
81.84
81.84
-
Oct 5, 2026
81.44
81.44
81.44
81.44
81.44
-
Oct 2, 2026
80.96
80.96
80.96
80.96
80.96
-
Oct 1, 2026
80.78
80.78
80.78
80.78
80.78
-
Sep 30, 2026
81.18
81.18
81.18
81.18
81.18
-
Sep 29, 2026
81.48
81.48
81.48
81.48
81.48
-
Sep 28, 2026
81.67
81.67
81.67
81.67
81.67
-
Sep 25, 2026
81.95
81.95
81.95
81.95
81.95
-
Sep 24, 2026
81.68
81.68
81.68
81.68
81.68
-
Sep 23, 2026
82.05
82.05
82.05
82.05
82.05
-
Sep 22, 2026
82.70
82.70
82.70
82.70
82.70
-
Sep 21, 2026
82.85
82.85
82.85
82.85
82.85
-
Sep 18, 2026
82.61
82.61
82.61
82.61
82.61
-
Sep 17, 2026
82.87
82.87
82.87
82.87
82.87
-
Sep 16, 2026
82.40
82.40
82.40
82.40
82.40
-
Sep 15, 2026
82.76
82.76
82.76
82.76
82.76
-
Sep 14, 2026
0.304
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
83.13
83.13
83.13
83.13
83.13
-
Sep 11, 2026
83.55
83.55
83.55
83.55
83.25
-
Sep 10, 2026
83.52
83.52
83.52
83.52
83.22
-
Sep 9, 2026
83.85
83.85
83.85
83.85
83.54
-
Sep 8, 2026
84.29
84.29
84.29
84.29
83.98
-
Sep 4, 2026
84.51
84.51
84.51
84.51
84.20
-
Sep 3, 2026
84.87
84.87
84.87
84.87
84.56
-
Sep 2, 2026
84.40
84.40
84.40
84.40
84.09
-
Sep 1, 2026
84.55
84.55
84.55
84.55
84.24
-
Aug 31, 2026
84.64
84.64
84.64
84.64
84.33
-
Aug 28, 2026
84.80
84.80
84.80
84.80
84.49
-
Aug 27, 2026
84.86
84.86
84.86
84.86
84.55
-
Aug 26, 2026
85.21
85.21
85.21
85.21
84.90
-
Aug 25, 2026
85.21
85.21
85.21
85.21
84.90
-
Aug 24, 2026
85.03
85.03
85.03
85.03
84.72
-
Aug 21, 2026
85.02
85.02
85.02
85.02
84.71
-
Aug 20, 2026
84.59
84.59
84.59
84.59
84.28
-
Aug 19, 2026
84.82
84.82
84.82
84.82
84.51
-
Aug 18, 2026
84.77
84.77
84.77
84.77
84.46
-
Aug 17, 2026
84.75
84.75
84.75
84.75
84.44
-
Aug 14, 2026
85.15
85.15
85.15
85.15
84.84
-
Aug 13, 2026
85.38
85.38
85.38
85.38
85.07
-
Aug 12, 2026
84.94
84.94
84.94
84.94
84.63
-
Aug 11, 2026
84.87
84.87
84.87
84.87
84.56
-
Aug 10, 2026
84.88
84.88
84.88
84.88
84.57
-
Aug 7, 2026
85.14
85.14
85.14
85.14
84.83
-
Aug 6, 2026
84.70
84.70
84.70
84.70
84.39
-
Aug 5, 2026
84.84
84.84
84.84
84.84
84.53
-
Aug 4, 2026
84.77
84.77
84.77
84.77
84.46
-
Aug 3, 2026
84.15
84.15
84.15
84.15
83.84
-
Jul 31, 2026
84.25
84.25
84.25
84.25
83.94
-
Jul 30, 2026
84.18
84.18
84.18
84.18
83.87
-
Jul 29, 2026
83.55
83.55
83.55
83.55
83.25
-
Jul 28, 2026
84.07
84.07
84.07
84.07
83.76
-
Jul 27, 2026
83.75
83.75
83.75
83.75
83.45
-
Jul 24, 2026
83.56
83.56
83.56
83.56
83.26
-
Jul 23, 2026
83.37
83.37
83.37
83.37
83.07
-
Jul 22, 2026
83.59
83.59
83.59
83.59
83.29
-
Jul 21, 2026
83.11
83.11
83.11
83.11
82.81
-
Jul 20, 2026
82.73
82.73
82.73
82.73
82.43
-
Jul 17, 2026
83.05
83.05
83.05
83.05
82.75
-
Jul 16, 2026
83.41
83.41
83.41
83.41
83.11
-
Jul 15, 2026
83.15
83.15
83.15
83.15
82.85
-
Jul 14, 2026
82.68
82.68
82.68
82.68
82.38
-
Jul 13, 2026
82.75
82.75
82.75
82.75
82.45
-
Jul 10, 2026
82.94
82.94
82.94
82.94
82.64
-
Jul 9, 2026
82.88
82.88
82.88
82.88
82.58
-
Jul 8, 2026
82.91
82.91
82.91
82.91
82.61
-
Jul 7, 2026
83.26
83.26
83.26
83.26
82.96
-
Jul 6, 2026
83.24
83.24
83.24
83.24
82.94
-
Jul 2, 2026
82.91
82.91
82.91
82.91
82.61
-
Jul 1, 2026
82.13
82.13
82.13
82.13
81.83
-
Jun 30, 2026
82.31
82.31
82.31
82.31
82.01
-
Jun 29, 2026
82.37
82.37
82.37
82.37
82.07
-
Jun 26, 2026
82.03
82.03
82.03
82.03
81.73
-
Jun 25, 2026
82.00
82.00
82.00
82.00
81.70
-
Jun 24, 2026
81.73
81.73
81.73
81.73
81.43
-
Jun 23, 2026
81.89
81.89
81.89
81.89
81.59
-
Jun 22, 2026
82.04
82.04
82.04
82.04
81.74
-
Jun 18, 2026
82.00
82.00
82.00
82.00
81.70
-
Jun 17, 2026
82.00
82.00
82.00
82.00
81.70
-
Jun 16, 2026
82.60
82.60
82.60
82.60
82.30
-
Jun 15, 2026
0.313
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.54
82.54
82.54
82.54
82.24
-
Jun 12, 2026
82.59
82.59
82.59
82.59
81.98
-
Jun 11, 2026
82.16
82.16
82.16
82.16
81.55
-
Jun 10, 2026
81.03
81.03
81.03
81.03
80.43
-
Jun 9, 2026
81.66
81.66
81.66
81.66
81.05
-
Jun 8, 2026
81.28
81.28
81.28
81.28
80.68
-
Jun 5, 2026
81.40
81.40
81.40
81.40
80.80
-
Jun 4, 2026
82.42
82.42
82.42
82.42
81.81
-
Jun 3, 2026
82.40
82.40
82.40
82.40
81.79
-
Jun 2, 2026
82.62
82.62
82.62
82.62
82.01
-
Jun 1, 2026
82.15
82.15
82.15
82.15
81.54
-
May 29, 2026
82.45
82.45
82.45
82.45
81.84
-
May 28, 2026
82.25
82.25
82.25
82.25
81.64
-
May 27, 2026
82.33
82.33
82.33
82.33
81.72
-
May 26, 2026
82.34
82.34
82.34
82.34
81.73
-
May 22, 2026
82.30
82.30
82.30
82.30
81.69
-
May 21, 2026
82.23
82.23
82.23
82.23
81.62
-
May 20, 2026
81.99
81.99
81.99
81.99
81.38
-
May 19, 2026
81.49
81.49
81.49
81.49
80.89
-
May 18, 2026
81.85
81.85
81.85
81.85
81.24
-
May 15, 2026
81.34
81.34
81.34
81.34
80.74
-
May 14, 2026
82.30
82.30
82.30
82.30
81.69
-
May 13, 2026
81.86
81.86
81.86
81.86
81.25
-
May 12, 2026
81.81
81.81
81.81
81.81
81.20
-
May 11, 2026
81.83
81.83
81.83
81.83
81.22
-
May 8, 2026
81.63
81.63
81.63
81.63
81.02
-
May 7, 2026
81.35
81.35
81.35
81.35
80.75
-
May 6, 2026
82.22
82.22
82.22
82.22
81.61
-
May 5, 2026
81.35
81.35
81.35
81.35
80.75
-
May 4, 2026
81.03
81.03
81.03
81.03
80.43
-
May 1, 2026
81.30
81.30
81.30
81.30
80.70
-
Apr 30, 2026
81.49
81.49
81.49
81.49
80.89
-
Apr 29, 2026
80.42
80.42
80.42
80.42
79.82
-
Apr 28, 2026
80.72
80.72
80.72
80.72
80.12
-
Apr 27, 2026
80.68
80.68
80.68
80.68
80.08
-
Apr 24, 2026
80.84
80.84
80.84
80.84
80.24
-
Apr 23, 2026
80.88
80.88
80.88
80.88
80.28
-
Apr 22, 2026
80.70
80.70
80.70
80.70
80.10
-
Apr 21, 2026
80.36
80.36
80.36
80.36
79.76
-
Apr 20, 2026
81.09
81.09
81.09
81.09
80.49
-
Apr 17, 2026
81.38
81.38
81.38
81.38
80.78
-
Apr 16, 2026
80.97
80.97
80.97
80.97
80.37
-
Apr 15, 2026
80.97
80.97
80.97
80.97
80.37
-
Apr 14, 2026
80.94
80.94
80.94
80.94
80.34
-
Apr 13, 2026
80.76
80.76
80.76
80.76
80.16
-
Apr 10, 2026
80.33
80.33
80.33
80.33
79.73
-
Apr 9, 2026
80.37
80.37
80.37
80.37
79.77
-
Apr 8, 2026
80.32
80.32
80.32
80.32
79.72
-
Apr 7, 2026
78.66
78.66
78.66
78.66
78.08
-
Apr 6, 2026
78.49
78.49
78.49
78.49
77.91
-
Apr 2, 2026
78.37
78.37
78.37
78.37
77.79
-
Apr 1, 2026
78.30
78.30
78.30
78.30
77.72
-
Mar 31, 2026
78.02
78.02
78.02
78.02
77.44
-
Mar 30, 2026
76.87
76.87
76.87
76.87
76.30
-
Mar 27, 2026
76.69
76.69
76.69
76.69
76.12
-
Mar 26, 2026
77.18
77.18
77.18
77.18
76.61
-
Mar 25, 2026
77.95
77.95
77.95
77.95
77.37
-
Mar 24, 2026
77.34
77.34
77.34
77.34
76.77
-
Mar 23, 2026
77.34
77.34
77.34
77.34
76.77
-
Mar 20, 2026
76.73
76.73
76.73
76.73
76.16
-
Mar 19, 2026
77.90
77.90
77.90
77.90
77.32
-
Mar 18, 2026
78.01
78.01
78.01
78.01
77.43
-
Mar 17, 2026
79.07
79.07
79.07
79.07
78.48
-
Mar 16, 2026
0.321
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
78.83
78.83
78.83
78.83
78.25
-
Mar 13, 2026
78.61
78.61
78.61
78.61
77.71
-
Mar 12, 2026
78.90
78.90
78.90
78.90
78.00
-
Mar 11, 2026
79.59
79.59
79.59
79.59
78.68
-
Mar 10, 2026
79.77
79.77
79.77
79.77
78.86
-
Mar 9, 2026
79.74
79.74
79.74
79.74
78.83
-
Mar 6, 2026
79.62
79.62
79.62
79.62
78.71
-
Mar 5, 2026
79.98
79.98
79.98
79.98
79.06
-
Mar 4, 2026
80.60
80.60
80.60
80.60
79.68
-
Mar 3, 2026
80.46
80.46
80.46
80.46
79.54
-
Mar 2, 2026
81.78
81.78
81.78
81.78
80.84
-
Feb 27, 2026
82.40
82.40
82.40
82.40
81.46
-
Feb 26, 2026
82.24
82.24
82.24
82.24
81.30
-
Feb 25, 2026
82.34
82.34
82.34
82.34
81.40
-
Feb 24, 2026
81.89
81.89
81.89
81.89
80.95
-
Feb 23, 2026
81.74
81.74
81.74
81.74
80.80
-
Feb 20, 2026
82.02
82.02
82.02
82.02
81.08
-
Feb 19, 2026
81.68
81.68
81.68
81.68
80.74
-
Feb 18, 2026
81.80
81.80
81.80
81.80
80.86
-
Feb 17, 2026
81.62
81.62
81.62
81.62
80.68
-
Feb 13, 2026
81.71
81.71
81.71
81.71
80.77
-
Feb 12, 2026
81.65
81.65
81.65
81.65
80.71
-
Feb 11, 2026
81.96
81.96
81.96
81.96
81.02
-
Feb 10, 2026
81.49
81.49
81.49
81.49
80.56
-
Feb 9, 2026
81.38
81.38
81.38
81.38
80.45
-
Feb 6, 2026
81.04
81.04
81.04
81.04
80.11
-
Feb 5, 2026
79.78
79.78
79.78
79.78
78.87
-
Feb 4, 2026
80.22
80.22
80.22
80.22
79.30
-
Feb 3, 2026
79.92
79.92
79.92
79.92
79.00
-
Feb 2, 2026
79.87
79.87
79.87
79.87
78.95
-
Jan 30, 2026
79.65
79.65
79.65
79.65
78.74
-
Jan 29, 2026
79.86
79.86
79.86
79.86
78.94
-
Jan 28, 2026
79.69
79.69
79.69
79.69
78.78
-
Jan 27, 2026
79.91
79.91
79.91
79.91
78.99
-
Jan 26, 2026
79.20
79.20
79.20
79.20
78.29
-
Jan 23, 2026
78.94
78.94
78.94
78.94
78.03
-
Jan 22, 2026
78.68
78.68
78.68
78.68
77.78
-
Jan 21, 2026
78.51
78.51
78.51
78.51
77.61
-
Jan 20, 2026
78.07
78.07
78.07
78.07
77.17
-
Jan 16, 2026
79.05
79.05
79.05
79.05
78.14
-
Jan 15, 2026
78.87
78.87
78.87
78.87
77.97
-
Jan 14, 2026
78.72
78.72
78.72
78.72
77.82
-
Jan 13, 2026
78.41
78.41
78.41
78.41
77.51
-
Jan 12, 2026
78.53
78.53
78.53
78.53
77.63
-
Jan 9, 2026
78.29
78.29
78.29
78.29
77.39
-
Jan 8, 2026
77.84
77.84
77.84
77.84
76.95
-
Jan 7, 2026
77.74
77.74
77.74
77.74
76.85
-
Jan 6, 2026
78.21
78.21
78.21
78.21
77.31
-
Jan 5, 2026
77.86
77.86
77.86
77.86
76.97
-
Jan 2, 2026
77.61
77.61
77.61
77.61
76.72
-
Dec 31, 2025
77.22
77.22
77.22
77.22
76.33
-
Dec 30, 2025
77.58
77.58
77.58
77.58
76.69
-
Dec 29, 2025
77.54
77.54
77.54
77.54
76.65
-
Dec 26, 2025
77.53
77.53
77.53
77.53
76.64
-
Dec 24, 2025
77.48
77.48
77.48
77.48
76.59
-
Dec 23, 2025
77.35
77.35
77.35
77.35
76.46
-
Dec 22, 2025
77.02
77.02
77.02
77.02
76.14
-
Dec 19, 2025
76.70
76.70
76.70
76.70
75.82
-
Dec 18, 2025
4.373
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
76.53
76.53
76.53
76.53
75.65
-
Dec 17, 2025
80.69
80.69
80.69
80.69
75.44
-
Dec 16, 2025
80.89
80.89
80.89
80.89
75.63
-
Dec 15, 2025
81.29
81.29
81.29
81.29
76.00
-
Dec 12, 2025
81.12
81.12
81.12
81.12
75.84
-
Dec 11, 2025
81.73
81.73
81.73
81.73
76.41
-
Dec 10, 2025
81.44
81.44
81.44
81.44
76.14
-
Dec 9, 2025
80.79
80.79
80.79
80.79
75.54
-
Dec 8, 2025
80.94
80.94
80.94
80.94
75.68
-
Dec 5, 2025
81.05
81.05
81.05
81.05
75.78
-
Dec 4, 2025
81.11
81.11
81.11
81.11
75.83
-
Dec 3, 2025
81.11
81.11
81.11
81.11
75.83
-
Dec 2, 2025
80.71
80.71
80.71
80.71
75.46
-
Dec 1, 2025
80.78
80.78
80.78
80.78
75.53
-
Nov 28, 2025
81.40
81.40
81.40
81.40
76.11
-
Nov 26, 2025
81.06
81.06
81.06
81.06
75.79
-
Nov 25, 2025
80.47
80.47
80.47
80.47
75.24
-
Nov 24, 2025
79.62
79.62
79.62
79.62
74.44
-
Nov 21, 2025
79.33
79.33
79.33
79.33
74.17
-
Nov 20, 2025
78.75
78.75
78.75
78.75
73.63
-
Nov 19, 2025
79.22
79.22
79.22
79.22
74.07
-
Nov 18, 2025
79.40
79.40
79.40
79.40
74.24
-
Nov 17, 2025
79.68
79.68
79.68
79.68
74.50
-
Nov 14, 2025
80.18
80.18
80.18
80.18
74.96
-
Nov 13, 2025
80.32
80.32
80.32
80.32
75.10
-
Nov 12, 2025
80.97
80.97
80.97
80.97
75.70
-
Nov 11, 2025
80.57
80.57
80.57
80.57
75.33
-
Nov 10, 2025
80.11
80.11
80.11
80.11
74.90
-
Nov 7, 2025
79.52
79.52
79.52
79.52
74.35
-
Nov 6, 2025
79.25
79.25
79.25
79.25
74.10
-
Nov 5, 2025
79.21
79.21
79.21
79.21
74.06
-
Nov 4, 2025
78.92
78.92
78.92
78.92
73.79
-
Nov 3, 2025
79.12
79.12
79.12
79.12
73.97
-
