American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.15
-2.95 (-4.15%)
Dec 19, 2024, 4:00 PM EST
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.72% |
| Dec 19, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -4.15% |
| Dec 18, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 68.43 | -2.19% |
| Dec 17, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 69.96 | -0.52% |
| Dec 16, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.32 | 0.25% |
| Dec 13, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.15 | 0.80% |
| Dec 12, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.59 | -0.48% |
| Dec 11, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 69.93 | 0.10% |
| Dec 10, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 69.86 | -0.53% |
| Dec 9, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.24 | -0.29% |
| Dec 6, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.44 | -0.04% |
| Dec 5, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.47 | 0.23% |
| Dec 4, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.31 | -0.03% |
| Dec 3, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.32 | -0.12% |
| Dec 2, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.41 | -0.14% |
| Nov 29, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.51 | 0.40% |
| Nov 27, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 70.23 | 0.16% |
| Nov 26, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 70.11 | -0.18% |
| Nov 25, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.24 | 0.47% |
| Nov 22, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 69.91 | 0.39% |
| Nov 21, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.64 | 0.54% |
| Nov 20, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 69.27 | -0.17% |
| Nov 19, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 69.38 | -0.14% |
| Nov 18, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.48 | 0.54% |
| Nov 15, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 69.10 | -0.44% |
| Nov 14, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 69.41 | -0.15% |
| Nov 13, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 69.52 | -0.25% |
| Nov 12, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.69 | -1.05% |
| Nov 11, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.43 | -0.31% |
| Nov 8, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 70.65 | 0.04% |
| Nov 7, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.62 | 0.45% |
| Nov 6, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.31 | 0.26% |
| Nov 5, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.12 | 0.73% |
| Nov 4, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.61 | 0.10% |
| Nov 1, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 69.54 | -0.12% |
| Oct 31, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.63 | -0.65% |
| Oct 30, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 70.08 | -0.16% |
| Oct 29, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.20 | -0.18% |
| Oct 28, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.32 | 0.27% |
| Oct 25, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.13 | -0.45% |
| Oct 24, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.45 | 0.03% |
| Oct 23, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.43 | -0.39% |
| Oct 22, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.71 | 0.18% |
| Oct 21, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.58 | -0.81% |
| Oct 18, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 71.16 | 0.18% |
| Oct 17, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 71.04 | 0.03% |
| Oct 16, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 71.02 | 0.39% |
| Oct 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.74 | -0.45% |
| Oct 14, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 71.06 | 0.37% |
| Oct 11, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.80 | 0.49% |
| Oct 10, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.45 | -0.19% |
| Oct 9, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.58 | 0.37% |
| Oct 8, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.32 | 0.10% |
| Oct 7, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.26 | -0.27% |
| Oct 4, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.45 | 0.18% |
| Oct 3, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.32 | -0.50% |
| Oct 2, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.68 | - |
| Oct 1, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.68 | -0.29% |
| Sep 30, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 70.88 | -0.01% |
| Sep 27, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 70.89 | -0.01% |
| Sep 26, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 70.90 | 0.66% |
| Sep 25, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.44 | -0.48% |
| Sep 24, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 70.78 | 0.31% |
| Sep 23, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.56 | 0.36% |
| Sep 20, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.31 | -0.12% |
| Sep 19, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.39 | 0.72% |
| Sep 18, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 69.89 | -0.38% |
| Sep 17, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.16 | -0.18% |
| Sep 16, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.29 | -0.23% |
| Sep 13, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 69.98 | 0.51% |
| Sep 12, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 69.63 | 0.41% |
| Sep 11, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 69.34 | 0.26% |
| Sep 10, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 69.16 | 0.08% |
| Sep 9, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 69.10 | 0.77% |
| Sep 6, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 68.58 | -0.99% |
| Sep 5, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 69.27 | -0.30% |
| Sep 4, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.48 | 0.17% |
| Sep 3, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 69.36 | -0.90% |
| Aug 30, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 69.99 | 0.49% |
| Aug 29, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.65 | 0.01% |
| Aug 28, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 69.64 | -0.19% |
| Aug 27, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 69.77 | 0.16% |
| Aug 26, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 69.66 | -0.03% |
| Aug 23, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.68 | 1.05% |
| Aug 22, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 68.95 | -0.32% |
| Aug 21, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.17 | 0.29% |
| Aug 20, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 68.97 | -0.15% |
| Aug 19, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.08 | 0.77% |
| Aug 16, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 68.55 | 0.25% |
| Aug 15, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 68.38 | 0.79% |
| Aug 14, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 67.84 | 0.34% |
| Aug 13, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 67.61 | 1.10% |
| Aug 12, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.88 | 0.03% |
| Aug 9, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 66.86 | 0.17% |
| Aug 8, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 66.74 | 1.25% |
| Aug 7, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 65.92 | -0.09% |
| Aug 6, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 65.98 | 0.32% |
| Aug 5, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 65.77 | -1.95% |
| Aug 2, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 67.08 | -0.45% |
| Aug 1, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 67.38 | -0.73% |