American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.37
+0.73 (1.03%)
At close: Apr 24, 2025
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.64% |
| Apr 22, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.23% |
| Apr 21, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.90% |
| Apr 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.43% |
| Apr 16, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.39% |
| Apr 15, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.27% |
| Apr 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.06% |
| Apr 11, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 1.44% |
| Apr 10, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.95% |
| Apr 9, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 3.84% |
| Apr 8, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.77% |
| Apr 7, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -4.09% |
| Apr 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% |
| Apr 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.65% |
| Apr 2, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.17% |
| Apr 1, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.19% |
| Mar 31, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.32% |
| Mar 28, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.44% |
| Mar 27, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.04% |
| Mar 26, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.24% |
| Mar 25, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.04% |
| Mar 24, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.24% |
| Mar 21, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.44% |
| Mar 20, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% |
| Mar 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.40% |
| Mar 18, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.10% |
| Mar 17, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.89% |
| Mar 14, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1.04% |
| Mar 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.38% |
| Mar 12, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.14% |
| Mar 11, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -0.68% |
| Mar 10, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -1.66% |
| Mar 7, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 72.56 | 0.87% |
| Mar 6, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 71.94 | -0.63% |
| Mar 5, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.39 | 1.05% |
| Mar 4, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.64 | -0.87% |
| Mar 3, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.26 | -0.01% |
| Feb 28, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.27 | 0.75% |
| Feb 27, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.74 | -0.70% |
| Feb 26, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.25 | 0.10% |
| Feb 25, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.18 | 0.36% |
| Feb 24, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 71.92 | 0.03% |
| Feb 21, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 71.90 | -0.36% |
| Feb 20, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.16 | 0.19% |
| Feb 19, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.02 | - |
| Feb 18, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.02 | 0.29% |
| Feb 14, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 71.81 | -0.23% |
| Feb 13, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 71.98 | 0.69% |
| Feb 12, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.48 | -0.07% |
| Feb 11, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 71.53 | 0.39% |