American Funds Capital Income Bldr F2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.49
+0.41 (0.53%)
Sep 5, 2025, 4:00 PM EDT
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.05% |
| Jul 24, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.12% |
| Jul 23, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.84% |
| Jul 22, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.19% |
| Jul 21, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.29% |
| Jul 18, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.01% |
| Jul 17, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.20% |
| Jul 16, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.39% |
| Jul 15, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.75% |
| Jul 14, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.08% |
| Jul 11, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.40% |
| Jul 10, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.38% |
| Jul 9, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.38% |
| Jul 8, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.04% |
| Jul 7, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.56% |
| Jul 3, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.34% |
| Jul 2, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.22% |
| Jul 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.25% |
| Jun 30, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.43% |
| Jun 27, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.30% |