American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.23
-0.99 (-1.25%)
Oct 10, 2025, 4:00 PM EDT
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.48% |
| Oct 8, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.14% |
| Oct 7, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.10% |
| Oct 6, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.15% |
| Oct 3, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.40% |
| Oct 2, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.06% |
| Oct 1, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.52% |
| Sep 30, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.32% |
| Sep 29, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.08% |
| Sep 26, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.56% |
| Sep 25, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.57% |
| Sep 24, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.33% |
| Sep 23, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.19% |
| Sep 22, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.04% |
| Sep 19, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.11% |
| Sep 18, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.13% |
| Sep 17, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.09% |
| Sep 16, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.08% |
| Sep 15, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.57% |
| Sep 12, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.23% |
| Sep 11, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.71% |
| Sep 10, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.70% |
| Sep 9, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.08% |
| Sep 8, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.17% |
| Sep 5, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.52% |
| Sep 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.37% |
| Sep 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.08% |
| Sep 2, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.52% |
| Aug 29, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.14% |
| Aug 28, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.13% |
| Aug 27, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.10% |
| Aug 26, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.04% |
| Aug 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.57% |
| Aug 22, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.91% |
| Aug 21, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -0.19% |
| Aug 20, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.30% |
| Aug 19, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.08% |
| Aug 18, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.14% |
| Aug 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.17% |
| Aug 13, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.42% |
| Aug 12, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.66% |
| Aug 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.21% |
| Aug 8, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.19% |
| Aug 7, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.42% |
| Aug 6, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.22% |
| Aug 5, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.10% |
| Aug 4, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 1.01% |
| Aug 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.25% |
| Jul 31, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.77% |