American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.11
+0.07 (0.09%)
At close: Jun 16, 2026
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.09% |
| Jun 15, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.31% |
| Jun 12, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 81.78 | 0.52% |
| Jun 11, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.36 | 1.40% |
| Jun 10, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.23 | -0.77% |
| Jun 9, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.86 | 0.47% |
| Jun 8, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.48 | -0.14% |
| Jun 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.59 | -1.23% |
| Jun 4, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 81.59 | 0.02% |
| Jun 3, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.57 | -0.26% |
| Jun 2, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 81.78 | 0.57% |
| Jun 1, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.32 | -0.37% |
| May 29, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 81.61 | 0.24% |
| May 28, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.42 | -0.09% |
| May 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.49 | -0.01% |
| May 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.50 | 0.06% |
| May 22, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.45 | 0.09% |
| May 21, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.38 | 0.29% |
| May 20, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.14 | 0.62% |
| May 19, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 80.64 | -0.44% |
| May 18, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.00 | 0.64% |
| May 15, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.48 | -1.16% |
| May 14, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.43 | 0.53% |
| May 13, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.00 | 0.07% |
| May 12, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 80.94 | -0.02% |
| May 11, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.96 | 0.25% |
| May 8, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 80.76 | 0.36% |
| May 7, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.47 | -1.05% |
| May 6, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.33 | 1.06% |
| May 5, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.47 | 0.40% |
| May 4, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.15 | -0.32% |
| May 1, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.41 | -0.23% |
| Apr 30, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.60 | 1.34% |
| Apr 29, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 79.54 | -0.37% |
| Apr 28, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 79.84 | 0.06% |
| Apr 27, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 79.79 | -0.19% |
| Apr 24, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 79.94 | -0.05% |
| Apr 23, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 79.97 | 0.22% |
| Apr 22, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.80 | 0.42% |
| Apr 21, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.46 | -0.90% |
| Apr 20, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.18 | -0.35% |
| Apr 17, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.46 | 0.51% |
| Apr 16, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.05 | - |
| Apr 15, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.05 | 0.04% |
| Apr 14, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.02 | 0.24% |
| Apr 13, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 79.84 | 0.54% |
| Apr 10, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.41 | -0.05% |
| Apr 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.45 | 0.08% |
| Apr 8, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.39 | 2.11% |
| Apr 7, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.75 | 0.22% |