American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.96
+0.07 (0.09%)
At close: May 22, 2026
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.06% |
| May 22, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.09% |
| May 21, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 0.29% |
| May 20, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.62% |
| May 19, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.44% |
| May 18, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.64% |
| May 15, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -1.16% |
| May 14, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.53% |
| May 13, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.07% |
| May 12, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.02% |
| May 11, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.25% |
| May 8, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.36% |
| May 7, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -1.05% |
| May 6, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.06% |
| May 5, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.40% |
| May 4, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.32% |
| May 1, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.23% |
| Apr 30, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.34% |
| Apr 29, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.37% |
| Apr 28, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.06% |
| Apr 27, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.19% |
| Apr 24, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.05% |
| Apr 23, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.22% |
| Apr 22, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.43% |
| Apr 21, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.90% |
| Apr 20, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.35% |
| Apr 17, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.51% |
| Apr 16, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| Apr 15, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.04% |
| Apr 14, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.24% |
| Apr 13, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.54% |
| Apr 10, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.05% |
| Apr 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.08% |
| Apr 8, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 2.11% |
| Apr 7, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.22% |
| Apr 6, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.17% |
| Apr 2, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.09% |
| Apr 1, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.36% |
| Mar 31, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.49% |
| Mar 30, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.25% |
| Mar 27, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.64% |
| Mar 26, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.97% |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.78% |
| Mar 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Mar 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.81% |
| Mar 20, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -1.50% |
| Mar 19, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.14% |
| Mar 18, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.35% |
| Mar 17, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.32% |
| Mar 16, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.69% |