American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.37
-0.47 (-0.55%)
At close: Feb 5, 2026
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 81.49 | 81.49 | 81.49 | 86.06 | 81.49 | 0.22% |
| Dec 12, 2025 | 81.31 | 81.31 | 81.31 | 85.87 | 81.31 | -0.74% |
| Dec 11, 2025 | 81.92 | 81.92 | 81.92 | 86.51 | 81.92 | 0.35% |
| Dec 10, 2025 | 81.63 | 81.63 | 81.63 | 86.21 | 81.63 | 0.81% |
| Dec 9, 2025 | 80.98 | 80.98 | 80.98 | 85.52 | 80.98 | -0.19% |
| Dec 8, 2025 | 81.13 | 81.13 | 81.13 | 85.68 | 81.13 | -0.13% |
| Dec 5, 2025 | 81.23 | 81.23 | 81.23 | 85.79 | 81.23 | -0.07% |
| Dec 4, 2025 | 81.29 | 81.29 | 81.29 | 85.85 | 81.29 | -0.01% |
| Dec 3, 2025 | 81.30 | 81.30 | 81.30 | 85.86 | 81.30 | 0.52% |
| Dec 2, 2025 | 80.88 | 80.88 | 80.88 | 85.42 | 80.88 | -0.09% |
| Dec 1, 2025 | 80.96 | 80.96 | 80.96 | 85.50 | 80.96 | -0.75% |
| Nov 28, 2025 | 81.58 | 81.58 | 81.58 | 86.15 | 81.57 | 0.43% |
| Nov 26, 2025 | 81.22 | 81.22 | 81.22 | 85.78 | 81.22 | 0.73% |
| Nov 25, 2025 | 80.64 | 80.64 | 80.64 | 85.16 | 80.64 | 1.08% |
| Nov 24, 2025 | 79.78 | 79.78 | 79.78 | 84.25 | 79.78 | 0.37% |