American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.85
-0.01 (-0.01%)
At close: Dec 4, 2025
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.52% |
| Dec 2, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.09% |
| Dec 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.75% |
| Nov 28, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.43% |
| Nov 26, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.73% |
| Nov 25, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 1.08% |
| Nov 24, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.37% |
| Nov 21, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.73% |
| Nov 20, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.58% |
| Nov 19, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.23% |
| Nov 18, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.36% |
| Nov 17, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.61% |
| Nov 14, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.18% |
| Nov 13, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.79% |
| Nov 12, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.50% |
| Nov 11, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.58% |
| Nov 10, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.73% |
| Nov 7, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.36% |
| Nov 6, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.05% |
| Nov 5, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.37% |
| Nov 4, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.24% |
| Nov 3, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.29% |
| Oct 31, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.27% |
| Oct 30, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.53% |
| Oct 29, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.45% |
| Oct 28, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.20% |
| Oct 27, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.52% |
| Oct 24, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.34% |
| Oct 23, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.13% |
| Oct 22, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.08% |
| Oct 21, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.20% |
| Oct 20, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.52% |
| Oct 17, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.10% |
| Oct 16, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.23% |
| Oct 15, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.36% |
| Oct 14, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.17% |
| Oct 13, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.87% |
| Oct 10, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -1.24% |
| Oct 9, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.47% |
| Oct 8, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.14% |
| Oct 7, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.12% |
| Oct 6, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.14% |
| Oct 3, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.42% |
| Oct 2, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.08% |
| Oct 1, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.52% |
| Sep 30, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.31% |
| Sep 29, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.08% |
| Sep 26, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.55% |
| Sep 25, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.56% |
| Sep 24, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.33% |