American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.10
+0.05 (0.06%)
May 26, 2026, 4:00 PM EST
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | - | 0.06% |
| May 22, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.10% |
| May 21, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.28% |
| May 20, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.62% |
| May 19, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.44% |
| May 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.64% |
| May 15, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.16% |
| May 14, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.53% |
| May 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.07% |
| May 12, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.02% |
| May 11, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.25% |
| May 8, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.35% |
| May 7, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.05% |
| May 6, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.07% |
| May 5, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.40% |
| May 4, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.32% |
| May 1, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.23% |
| Apr 30, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.34% |
| Apr 29, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.37% |
| Apr 28, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.05% |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.19% |
| Apr 24, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.05% |
| Apr 23, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.22% |
| Apr 22, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.42% |
| Apr 21, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.90% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| Apr 15, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.04% |
| Apr 14, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.24% |
| Apr 13, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.54% |
| Apr 10, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.05% |
| Apr 9, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.22% |
| Apr 6, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.17% |
| Apr 2, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.08% |
| Apr 1, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.36% |
| Mar 31, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.50% |
| Mar 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.24% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.62% |
| Mar 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.98% |
| Mar 25, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.79% |
| Mar 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.80% |
| Mar 20, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.50% |
| Mar 19, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.14% |
| Mar 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.35% |
| Mar 17, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.32% |
| Mar 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.69% |