American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.91
-0.04 (-0.05%)
At close: Apr 10, 2026
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.05% |
| Apr 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.08% |
| Apr 8, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 2.11% |
| Apr 7, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.22% |
| Apr 6, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.17% |
| Apr 2, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.09% |
| Apr 1, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.36% |
| Mar 31, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.49% |
| Mar 30, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.25% |
| Mar 27, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.64% |
| Mar 26, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.97% |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.78% |
| Mar 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Mar 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.81% |
| Mar 20, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -1.50% |
| Mar 19, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.14% |
| Mar 18, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.35% |
| Mar 17, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.32% |
| Mar 16, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.03% |
| Mar 13, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 77.83 | -0.36% |
| Mar 12, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.10 | -0.87% |
| Mar 11, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 78.79 | -0.21% |
| Mar 10, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 78.96 | 0.04% |
| Mar 9, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 78.93 | 0.15% |
| Mar 6, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 78.81 | -0.45% |
| Mar 5, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.17 | -0.76% |
| Mar 4, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.77 | 0.19% |
| Mar 3, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 79.62 | -1.62% |
| Mar 2, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.94 | -0.74% |
| Feb 27, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.54 | 0.20% |
| Feb 26, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.38 | -0.12% |
| Feb 25, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.48 | 0.55% |
| Feb 24, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.04 | 0.18% |
| Feb 23, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 80.89 | -0.33% |
| Feb 20, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.15 | 0.42% |
| Feb 19, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.82 | -0.14% |
| Feb 18, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 80.93 | 0.22% |
| Feb 17, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 80.75 | -0.10% |
| Feb 13, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.83 | 0.07% |
| Feb 12, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.77 | -0.37% |
| Feb 11, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.06 | 0.57% |
| Feb 10, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 80.61 | 0.15% |
| Feb 9, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 80.49 | 0.42% |
| Feb 6, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.15 | 1.57% |
| Feb 5, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 78.91 | -0.54% |
| Feb 4, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.34 | 0.38% |
| Feb 3, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.04 | 0.06% |
| Feb 2, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 78.99 | 0.29% |
| Jan 30, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 78.76 | -0.26% |
| Jan 29, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 78.97 | 0.23% |