U.S. markets closed

American Funds Capital Income Bldr 529A (CIRAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
73.26+0.14 (+0.19%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202473.2673.2673.2673.2673.26-
03 oct 202473.1273.1273.1273.1273.12-
02 oct 202473.5073.5073.5073.5073.50-
01 oct 202473.5073.5073.5073.5073.50-
30 sept 202473.7073.7073.7073.7073.70-
27 sept 202473.7273.7273.7273.7273.72-
26 sept 202473.7373.7373.7373.7373.73-
25 sept 202473.2573.2573.2573.2573.25-
24 sept 202473.6073.6073.6073.6073.60-
23 sept 202473.3773.3773.3773.3773.37-
20 sept 202473.1173.1173.1173.1173.11-
19 sept 202473.2073.2073.2073.2073.20-
18 sept 202472.6872.6872.6872.6872.68-
17 sept 202472.9672.9672.9672.9672.96-
16 sept 202473.0973.0973.0973.0973.09-
16 sept 20240.443 Dividendo
13 sept 202473.2273.2273.2273.2272.78-
12 sept 202472.8572.8572.8572.8572.41-
11 sept 202472.5572.5572.5572.5572.11-
10 sept 202472.3672.3672.3672.3671.92-
09 sept 202472.3172.3172.3172.3171.87-
06 sept 202471.7671.7671.7671.7671.33-
05 sept 202472.4772.4772.4772.4772.03-
04 sept 202472.6972.6972.6972.6972.25-
03 sept 202472.5872.5872.5872.5872.14-
30 ago 202473.2473.2473.2473.2472.80-
29 ago 202472.8872.8872.8872.8872.44-
28 ago 202472.8772.8772.8772.8772.43-
27 ago 202473.0173.0173.0173.0172.57-
26 ago 202472.8972.8972.8972.8972.45-
23 ago 202472.9172.9172.9172.9172.47-
22 ago 202472.1572.1572.1572.1571.71-
21 ago 202472.3872.3872.3872.3871.94-
20 ago 202472.1872.1872.1872.1871.74-
19 ago 202472.2972.2972.2972.2971.85-
16 ago 202471.7371.7371.7371.7371.30-
15 ago 202471.5671.5671.5671.5671.13-
14 ago 202470.9970.9970.9970.9970.56-
13 ago 202470.7570.7570.7570.7570.32-
12 ago 202469.9869.9869.9869.9869.56-
09 ago 202469.9769.9769.9769.9769.55-
08 ago 202469.8569.8569.8569.8569.43-
07 ago 202468.9968.9968.9968.9968.57-
06 ago 202469.0569.0569.0569.0568.63-
05 ago 202468.8368.8368.8368.8368.41-
02 ago 202470.2070.2070.2070.2069.78-
01 ago 202470.5270.5270.5270.5270.09-
31 jul 202471.0471.0471.0471.0470.61-
30 jul 202470.4770.4770.4770.4770.04-
29 jul 202470.3970.3970.3970.3969.96-
26 jul 202470.3670.3670.3670.3669.93-
25 jul 202469.7669.7669.7669.7669.34-
24 jul 202469.5869.5869.5869.5869.16-
23 jul 202470.0470.0470.0470.0469.62-
22 jul 202470.0970.0970.0970.0969.67-
19 jul 202469.7769.7769.7769.7769.35-
18 jul 202470.2170.2170.2170.2169.79-
17 jul 202470.5070.5070.5070.5070.07-
16 jul 202470.4470.4470.4470.4470.01-
15 jul 202470.0970.0970.0970.0969.67-
12 jul 202470.1570.1570.1570.1569.73-
11 jul 202469.8569.8569.8569.8569.43-
10 jul 202469.3769.3769.3769.3768.95-
09 jul 202468.8268.8268.8268.8268.40-
08 jul 202468.9468.9468.9468.9468.52-
05 jul 202468.9368.9368.9368.9368.51-
03 jul 202468.6968.6968.6968.6968.27-
02 jul 202468.3168.3168.3168.3167.90-
01 jul 202468.1968.1968.1968.1967.78-
28 jun 202468.2168.2168.2168.2167.80-
27 jun 202468.1768.1768.1768.1767.76-
26 jun 202468.1868.1868.1868.1867.77-
25 jun 202468.4568.4568.4568.4568.04-
24 jun 202468.6468.6468.6468.6468.22-
21 jun 202468.3668.3668.3668.3667.95-
20 jun 202468.6168.6168.6168.6168.19-
18 jun 202468.5068.5068.5068.5068.09-
17 jun 202468.3368.3368.3368.3367.92-
14 jun 202468.0468.0468.0468.0467.63-
13 jun 202468.1468.1468.1468.1467.73-
12 jun 202468.0268.0268.0268.0267.61-
11 jun 202467.7467.7467.7467.7467.33-
10 jun 202467.9567.9567.9567.9567.54-
10 jun 20240.444 Dividendo
07 jun 202468.3868.3868.3868.3867.52-
06 jun 202468.7768.7768.7768.7767.91-
05 jun 202468.6968.6968.6968.6967.83-
04 jun 202468.2568.2568.2568.2567.40-
03 jun 202468.2468.2468.2468.2467.39-
31 may 202468.2468.2468.2468.2467.39-
30 may 202467.6267.6267.6267.6266.77-
29 may 202467.4167.4167.4167.4166.57-
28 may 202468.1468.1468.1468.1467.29-
24 may 202468.3868.3868.3868.3867.52-
23 may 202468.1768.1768.1768.1767.32-
22 may 202468.7968.7968.7968.7967.93-
21 may 202469.0469.0469.0469.0468.18-
20 may 202469.0969.0969.0969.0968.23-
17 may 202469.1969.1969.1969.1968.32-
16 may 202469.2069.2069.2069.2068.33-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...