American Funds Capital Income Builder® Class A (CAIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.79
-0.32 (-0.44%)
Mar 28, 2025, 8:03 PM EST
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | - | - |
| 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% |
| Mar 26, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.25% |
| Mar 25, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.03% |
| Mar 24, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.24% |
| Mar 21, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.44% |
| Mar 20, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.28% |
| Mar 19, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.39% |
| Mar 18, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.10% |
| Mar 17, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.90% |
| Mar 14, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.04% |
| Mar 13, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.39% |
| Mar 12, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -0.14% |
| Mar 11, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.67% |
| Mar 10, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.61% |
| Mar 7, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.66 | 0.87% |
| Mar 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.03 | -0.63% |
| Mar 5, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.49 | 1.05% |
| Mar 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.74 | -0.88% |
| Mar 3, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.37 | - |
| Feb 28, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.37 | 0.73% |
| Feb 27, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 71.85 | -0.70% |
| Feb 26, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.35 | 0.10% |
| Feb 25, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.28 | 0.37% |
| Feb 24, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.02 | 0.01% |
| Feb 21, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.01 | -0.36% |
| Feb 20, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.26 | 0.19% |
| Feb 19, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.12 | 0.01% |
| Feb 18, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.11 | 0.28% |
| Feb 14, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.92 | -0.23% |
| Feb 13, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.08 | 0.68% |
| Feb 12, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.60 | -0.06% |
| Feb 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.64 | 0.39% |
| Feb 10, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.36 | 0.45% |
| Feb 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.04 | -0.68% |
| Feb 6, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.53 | 0.49% |
| Feb 5, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.18 | 0.89% |
| Feb 4, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 70.55 | 0.51% |
| Feb 3, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.20 | -0.48% |
| Jan 31, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.53 | -0.14% |
| Jan 30, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 70.63 | 0.57% |
| Jan 29, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.24 | -0.04% |
| Jan 28, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.27 | -0.18% |
| Jan 27, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.40 | -0.34% |
| Jan 24, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 70.63 | 0.37% |
| Jan 23, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.38 | 0.50% |
| Jan 22, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.03 | -0.41% |
| Jan 21, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.32 | 1.17% |
| Jan 17, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.50 | 0.50% |