American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.08
+0.16 (0.20%)
At close: Feb 27, 2026
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.20% |
| Feb 26, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.12% |
| Feb 25, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.55% |
| Feb 24, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.18% |
| Feb 23, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.33% |
| Feb 20, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.42% |
| Feb 19, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.14% |
| Feb 18, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.22% |
| Feb 17, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.10% |
| Feb 13, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.07% |
| Feb 12, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.37% |
| Feb 11, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.57% |
| Feb 10, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.15% |
| Feb 9, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.42% |
| Feb 6, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.57% |
| Feb 5, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.54% |
| Feb 4, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.38% |
| Feb 3, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.06% |
| Feb 2, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.29% |
| Jan 30, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.26% |
| Jan 29, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.23% |
| Jan 28, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.28% |
| Jan 27, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.89% |
| Jan 26, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.34% |
| Jan 23, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.33% |
| Jan 22, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.22% |
| Jan 21, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.57% |
| Jan 20, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -1.22% |
| Jan 16, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.22% |
| Jan 15, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.19% |
| Jan 14, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.40% |
| Jan 13, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.14% |
| Jan 12, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.31% |
| Jan 9, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.58% |
| Jan 8, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.13% |
| Jan 7, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.59% |
| Jan 6, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% |
| Jan 5, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.34% |
| Jan 2, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.49% |
| Dec 31, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.45% |
| Dec 30, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.06% |
| Dec 29, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.01% |
| Dec 26, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.06% |
| Dec 24, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.18% |
| Dec 23, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.43% |
| Dec 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.42% |
| 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% |