American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.63
-0.43 (-0.51%)
Sep 9, 2026, 4:00 PM EST
CAIBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 84.06 | 84.06 | 83.63 | 83.63 | - | -0.51% |
| Sep 8, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.25% |
| Sep 4, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.43% |
| Sep 3, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.56% |
| Sep 2, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.17% |
| Sep 1, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.12% |
| Aug 31, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.18% |
| Aug 28, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.07% |
| Aug 27, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.40% |
| Aug 26, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Aug 25, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.21% |
| Aug 24, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.02% |
| Aug 21, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.50% |
| Aug 20, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.26% |
| Aug 19, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.06% |
| Aug 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.02% |
| Aug 17, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.47% |
| Aug 14, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.26% |
| Aug 13, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.52% |
| Aug 12, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.08% |
| Aug 11, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.01% |
| Aug 10, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.29% |
| Aug 7, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.52% |
| Aug 6, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.17% |
| Aug 5, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.08% |
| Aug 4, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.74% |
| Aug 3, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.11% |
| Jul 31, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.08% |
| Jul 30, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.76% |
| Jul 29, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.62% |
| Jul 28, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.40% |
| Jul 27, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.23% |
| Jul 24, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.23% |
| Jul 23, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.26% |
| Jul 22, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.59% |
| Jul 21, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.45% |
| Jul 20, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.37% |
| Jul 17, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -0.43% |
| Jul 16, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.31% |
| Jul 15, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.58% |
| Jul 14, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.08% |
| Jul 13, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.23% |
| Jul 10, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.08% |
| Jul 9, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.04% |
| Jul 8, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.42% |
| Jul 7, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.02% |
| Jul 6, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.41% |
| Jul 2, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.94% |
| Jul 1, 2026 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.21% |
| Jun 30, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -0.07% |