American Funds Capital Income Bldr F2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.52
-0.12 (-0.15%)
Oct 6, 2025, 9:30 AM EDT
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.15% |
| Oct 3, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.40% |
| Oct 2, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.06% |
| Oct 1, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.52% |
| Sep 30, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.32% |
| Sep 29, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.08% |
| Sep 26, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.55% |
| Sep 25, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.56% |
| Sep 24, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.33% |
| Sep 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.19% |
| Sep 22, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.03% |
| Sep 19, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.11% |
| Sep 18, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.13% |
| Sep 17, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.08% |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.08% |
| Sep 15, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.54% |
| Sep 12, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.23% |
| Sep 11, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.71% |
| Sep 10, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.69% |
| Sep 9, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.08% |
| Sep 8, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.18% |
| Sep 5, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.53% |
| Sep 4, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.36% |
| Sep 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.06% |
| Sep 2, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.52% |
| Aug 29, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.15% |
| Aug 28, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.13% |
| Aug 27, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.12% |
| Aug 26, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.04% |
| Aug 25, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.57% |
| Aug 22, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.90% |
| Aug 21, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.19% |
| Aug 20, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.30% |
| Aug 19, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.08% |
| Aug 18, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.14% |
| Aug 15, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Aug 14, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.17% |
| Aug 13, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.42% |
| Aug 12, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.66% |
| Aug 11, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -0.21% |
| Aug 8, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.19% |
| Aug 7, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.42% |
| Aug 6, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.21% |
| Aug 5, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.10% |
| Aug 4, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 1.01% |
| Aug 1, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.24% |
| Jul 31, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.77% |
| Jul 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.40% |
| Jul 29, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.19% |
| Jul 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.79% |