American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.28
-0.21 (-0.26%)
At close: Jan 30, 2026
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.26% |
| Jan 29, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.23% |
| Jan 28, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.28% |
| Jan 27, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.89% |
| Jan 26, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.34% |
| Jan 23, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.33% |
| Jan 22, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.22% |
| Jan 21, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.57% |
| Jan 20, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -1.22% |
| Jan 16, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.22% |
| Jan 15, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.19% |
| Jan 14, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.40% |
| Jan 13, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.14% |
| Jan 12, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.31% |
| Jan 9, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.58% |
| Jan 8, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.13% |
| Jan 7, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.59% |
| Jan 6, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% |
| Jan 5, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.34% |
| Jan 2, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.49% |
| Dec 31, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.45% |
| Dec 30, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.06% |
| Dec 29, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.01% |
| Dec 26, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.06% |
| Dec 24, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.18% |
| Dec 23, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.43% |
| Dec 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.42% |
| Dec 19, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.22% |
| Dec 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -5.43% |
| Dec 17, 2025 | 75.88 | 75.88 | 75.88 | 80.46 | 75.88 | -0.25% |
| Dec 16, 2025 | 76.06 | 76.06 | 76.06 | 80.66 | 76.06 | -0.48% |
| Dec 15, 2025 | 76.43 | 76.43 | 76.43 | 81.05 | 76.43 | 0.22% |
| Dec 12, 2025 | 76.26 | 76.26 | 76.26 | 80.87 | 76.26 | -0.75% |
| Dec 11, 2025 | 76.84 | 76.84 | 76.84 | 81.48 | 76.84 | 0.36% |
| Dec 10, 2025 | 76.56 | 76.56 | 76.56 | 81.19 | 76.56 | 0.81% |
| Dec 9, 2025 | 75.95 | 75.95 | 75.95 | 80.54 | 75.95 | -0.17% |
| Dec 8, 2025 | 76.08 | 76.08 | 76.08 | 80.68 | 76.08 | -0.14% |
| Dec 5, 2025 | 76.19 | 76.19 | 76.19 | 80.79 | 76.19 | -0.07% |
| Dec 4, 2025 | 76.24 | 76.24 | 76.24 | 80.85 | 76.24 | - |
| Dec 3, 2025 | 76.24 | 76.24 | 76.24 | 80.85 | 76.24 | 0.50% |
| Dec 2, 2025 | 75.87 | 75.87 | 75.87 | 80.45 | 75.87 | -0.07% |
| Dec 1, 2025 | 75.92 | 75.92 | 75.92 | 80.51 | 75.92 | -0.76% |
| Nov 28, 2025 | 76.51 | 76.51 | 76.51 | 81.13 | 76.51 | 0.43% |
| Nov 26, 2025 | 76.18 | 76.18 | 76.18 | 80.78 | 76.18 | 0.74% |
| Nov 25, 2025 | 75.62 | 75.62 | 75.62 | 80.19 | 75.62 | 1.07% |
| Nov 24, 2025 | 74.82 | 74.82 | 74.82 | 79.34 | 74.82 | 0.38% |
| Nov 21, 2025 | 74.54 | 74.54 | 74.54 | 79.04 | 74.54 | 0.73% |
| Nov 20, 2025 | 74.00 | 74.00 | 74.00 | 78.47 | 74.00 | -0.58% |
| Nov 19, 2025 | 74.43 | 74.43 | 74.43 | 78.93 | 74.43 | -0.23% |
| Nov 18, 2025 | 74.60 | 74.60 | 74.60 | 79.11 | 74.60 | -0.35% |