American Funds Capital Income Builder® Class A (CAIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.28
+0.01 (0.01%)
Jun 6, 2025, 4:00 PM EDT
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | - | - |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.29% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.09% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.42% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.91% |
| May 23, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.22% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -0.07% |
| May 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.83% |
| May 20, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.16% |
| May 19, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.34% |
| May 16, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.46% |
| May 15, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 1.11% |
| May 14, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.29% |
| May 13, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.07% |
| May 12, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.78% |
| May 9, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.17% |
| May 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.30% |
| May 7, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.03% |
| May 6, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.15% |
| May 5, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -0.12% |
| May 2, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.08% |
| May 1, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.21% |
| Apr 30, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.25% |
| Apr 29, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.33% |
| Apr 28, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.46% |
| Apr 25, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.10% |
| Apr 24, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.03% |
| Apr 23, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.64% |
| Apr 22, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 1.22% |
| Apr 21, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.90% |
| Apr 17, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.43% |
| Apr 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.39% |
| Apr 15, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.27% |
| Apr 14, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 1.06% |
| Apr 11, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.44% |
| Apr 10, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.95% |
| Apr 9, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 3.84% |
| Apr 8, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.76% |
| Apr 7, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -4.08% |
| Apr 4, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -2.11% |
| Apr 3, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -1.66% |
| Apr 2, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.17% |
| Apr 1, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.21% |
| Mar 31, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.31% |
| Mar 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.44% |
| Mar 27, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.04% |