American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.17
+0.16 (0.18%)
At close: Feb 27, 2026
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.18% |
| Feb 26, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -0.11% |
| Feb 25, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.55% |
| Feb 24, 2026 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.19% |
| Feb 23, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.33% |
| Feb 20, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.42% |
| Feb 19, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.15% |
| Feb 18, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.23% |
| Feb 17, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -0.10% |
| Feb 13, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.07% |
| Feb 12, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -0.36% |
| Feb 11, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.56% |
| Feb 10, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 0.15% |
| Feb 9, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.42% |
| Feb 6, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.58% |
| Feb 5, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.55% |
| Feb 4, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.39% |
| Feb 3, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.06% |
| Feb 2, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.30% |
| Jan 30, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.28% |
| Jan 29, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.24% |
| Jan 28, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.28% |
| Jan 27, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.91% |
| Jan 26, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.34% |
| Jan 23, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.34% |
| Jan 22, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 0.20% |
| Jan 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.57% |
| Jan 20, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -1.22% |
| Jan 16, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.23% |
| Jan 15, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.19% |
| Jan 14, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.39% |
| Jan 13, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.13% |
| Jan 12, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.30% |
| Jan 9, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.57% |
| Jan 8, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.15% |
| Jan 7, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.60% |
| Jan 6, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.45% |
| Jan 5, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.33% |
| Jan 2, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.50% |
| Dec 31, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.45% |
| Dec 30, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.05% |
| Dec 29, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.01% |
| Dec 26, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.07% |
| Dec 24, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.17% |
| Dec 23, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.43% |
| Dec 22, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.42% |
| Dec 19, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.24% |
| Dec 18, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -5.37% |
| Dec 17, 2025 | 80.89 | 80.89 | 80.89 | 85.43 | 80.89 | -0.23% |
| Dec 16, 2025 | 81.08 | 81.08 | 81.08 | 85.63 | 81.08 | -0.50% |