American Funds Capital Income Bldr F2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.26
+0.17 (0.22%)
At close: Dec 19, 2025
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 74.87 | 74.87 | 74.87 | 79.39 | 74.87 | -0.61% |
| Nov 14, 2025 | 75.33 | 75.33 | 75.33 | 79.88 | 75.33 | -0.17% |
| Nov 13, 2025 | 75.46 | 75.46 | 75.46 | 80.02 | 75.46 | -0.79% |
| Nov 12, 2025 | 76.06 | 76.06 | 76.06 | 80.66 | 76.06 | 0.51% |
| Nov 11, 2025 | 75.68 | 75.68 | 75.68 | 80.25 | 75.68 | 0.56% |
| Nov 10, 2025 | 75.25 | 75.25 | 75.25 | 79.80 | 75.25 | 0.74% |
| Nov 7, 2025 | 74.70 | 74.70 | 74.70 | 79.21 | 74.70 | 0.35% |
| Nov 6, 2025 | 74.43 | 74.43 | 74.43 | 78.93 | 74.43 | 0.05% |
| Nov 5, 2025 | 74.40 | 74.40 | 74.40 | 78.89 | 74.40 | 0.37% |
| Nov 4, 2025 | 74.12 | 74.12 | 74.12 | 78.60 | 74.12 | -0.24% |
| Nov 3, 2025 | 74.30 | 74.30 | 74.30 | 78.79 | 74.30 | -0.28% |
| Oct 31, 2025 | 74.51 | 74.51 | 74.51 | 79.01 | 74.51 | -0.28% |
| Oct 30, 2025 | 74.72 | 74.72 | 74.72 | 79.23 | 74.72 | -0.54% |
| Oct 29, 2025 | 75.12 | 75.12 | 75.12 | 79.66 | 75.12 | -0.44% |
| Oct 28, 2025 | 75.45 | 75.45 | 75.45 | 80.01 | 75.45 | -0.20% |
| Oct 27, 2025 | 75.60 | 75.60 | 75.60 | 80.17 | 75.60 | 0.53% |
| Oct 24, 2025 | 75.21 | 75.21 | 75.21 | 79.75 | 75.21 | 0.33% |
| Oct 23, 2025 | 74.96 | 74.96 | 74.96 | 79.49 | 74.96 | 0.15% |
| Oct 22, 2025 | 74.85 | 74.85 | 74.85 | 79.37 | 74.85 | -0.10% |
| Oct 21, 2025 | 74.92 | 74.92 | 74.92 | 79.45 | 74.92 | -0.19% |
| Oct 20, 2025 | 75.07 | 75.07 | 75.07 | 79.60 | 75.06 | 0.53% |
| Oct 17, 2025 | 74.67 | 74.67 | 74.67 | 79.18 | 74.67 | 0.09% |
| Oct 16, 2025 | 74.60 | 74.60 | 74.60 | 79.11 | 74.60 | -0.23% |
| Oct 15, 2025 | 74.77 | 74.77 | 74.77 | 79.29 | 74.77 | 0.37% |
| Oct 14, 2025 | 74.50 | 74.50 | 74.50 | 79.00 | 74.50 | 0.16% |
| Oct 13, 2025 | 74.38 | 74.38 | 74.38 | 78.87 | 74.38 | 0.88% |
| Oct 10, 2025 | 73.73 | 73.73 | 73.73 | 78.18 | 73.73 | -1.25% |