American Funds Capital Income Bldr F2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.93
+0.04 (0.05%)
Nov 6, 2025, 4:00 PM EST
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.05% |
| Nov 5, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.37% |
| Nov 4, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.24% |
| Nov 3, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.28% |
| Oct 31, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.28% |
| Oct 30, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.54% |
| Oct 29, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.44% |
| Oct 28, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.20% |
| Oct 27, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.53% |
| Oct 24, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.33% |
| Oct 23, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.15% |
| Oct 22, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.10% |
| Oct 21, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.19% |
| Oct 20, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.53% |
| Oct 17, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.09% |
| Oct 16, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.23% |
| Oct 15, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.37% |
| Oct 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.16% |
| Oct 13, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.88% |
| Oct 10, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.25% |
| Oct 9, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.48% |
| Oct 8, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.15% |
| Oct 7, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.11% |
| 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% |