American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.85
+0.35 (0.45%)
Jan 6, 2026, 9:30 AM EST
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.45% |
| Jan 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.34% |
| Jan 2, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.49% |
| Dec 31, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.45% |
| Dec 30, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.06% |
| Dec 29, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.01% |
| Dec 26, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.08% |
| Dec 24, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.17% |
| Dec 23, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.43% |
| Dec 22, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.42% |
| Dec 19, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.24% |
| Dec 18, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -5.46% |
| Dec 17, 2025 | 75.93 | 75.93 | 75.93 | 80.53 | 75.93 | -0.24% |
| Dec 16, 2025 | 76.11 | 76.11 | 76.11 | 80.72 | 76.11 | -0.49% |
| Dec 15, 2025 | 76.48 | 76.48 | 76.48 | 81.12 | 76.48 | 0.23% |
| Dec 12, 2025 | 76.31 | 76.31 | 76.31 | 80.93 | 76.31 | -0.75% |
| Dec 11, 2025 | 76.88 | 76.88 | 76.88 | 81.54 | 76.88 | 0.36% |
| Dec 10, 2025 | 76.61 | 76.61 | 76.61 | 81.25 | 76.61 | 0.81% |
| Dec 9, 2025 | 75.99 | 75.99 | 75.99 | 80.60 | 75.99 | -0.19% |
| Dec 8, 2025 | 76.14 | 76.14 | 76.14 | 80.75 | 76.14 | -0.12% |
| Dec 5, 2025 | 76.23 | 76.23 | 76.23 | 80.85 | 76.23 | -0.07% |
| Dec 4, 2025 | 76.29 | 76.29 | 76.29 | 80.91 | 76.29 | - |
| Dec 3, 2025 | 76.29 | 76.29 | 76.29 | 80.91 | 76.29 | 0.50% |
| Dec 2, 2025 | 75.91 | 75.91 | 75.91 | 80.51 | 75.91 | -0.07% |
| Dec 1, 2025 | 75.97 | 75.97 | 75.97 | 80.57 | 75.97 | -0.76% |
| Nov 28, 2025 | 76.55 | 76.55 | 76.55 | 81.19 | 76.55 | 0.43% |
| Nov 26, 2025 | 76.22 | 76.22 | 76.22 | 80.84 | 76.22 | 0.74% |
| Nov 25, 2025 | 75.66 | 75.66 | 75.66 | 80.25 | 75.66 | 1.07% |
| Nov 24, 2025 | 74.86 | 74.86 | 74.86 | 79.40 | 74.86 | 0.38% |
| Nov 21, 2025 | 74.58 | 74.58 | 74.58 | 79.10 | 74.58 | 0.74% |
| Nov 20, 2025 | 74.03 | 74.03 | 74.03 | 78.52 | 74.03 | -0.60% |
| Nov 19, 2025 | 74.48 | 74.48 | 74.48 | 78.99 | 74.48 | -0.23% |
| Nov 18, 2025 | 74.65 | 74.65 | 74.65 | 79.17 | 74.65 | -0.34% |
| Nov 17, 2025 | 74.90 | 74.90 | 74.90 | 79.44 | 74.90 | -0.63% |
| Nov 14, 2025 | 75.37 | 75.37 | 75.37 | 79.94 | 75.37 | -0.16% |
| Nov 13, 2025 | 75.49 | 75.49 | 75.49 | 80.07 | 75.49 | -0.79% |
| Nov 12, 2025 | 76.10 | 76.10 | 76.10 | 80.71 | 76.10 | 0.50% |
| Nov 11, 2025 | 75.72 | 75.72 | 75.72 | 80.31 | 75.72 | 0.58% |
| Nov 10, 2025 | 75.29 | 75.29 | 75.29 | 79.85 | 75.29 | 0.74% |
| Nov 7, 2025 | 74.73 | 74.73 | 74.73 | 79.26 | 74.73 | 0.34% |
| Nov 6, 2025 | 74.48 | 74.48 | 74.48 | 78.99 | 74.48 | 0.05% |
| Nov 5, 2025 | 74.44 | 74.44 | 74.44 | 78.95 | 74.44 | 0.38% |
| Nov 4, 2025 | 74.16 | 74.16 | 74.16 | 78.65 | 74.16 | -0.25% |
| Nov 3, 2025 | 74.34 | 74.34 | 74.34 | 78.85 | 74.34 | -0.27% |
| Oct 31, 2025 | 74.54 | 74.54 | 74.54 | 79.06 | 74.54 | -0.28% |
| Oct 30, 2025 | 74.75 | 74.75 | 74.75 | 79.28 | 74.75 | -0.54% |
| Oct 29, 2025 | 75.16 | 75.16 | 75.16 | 79.71 | 75.15 | -0.44% |
| Oct 28, 2025 | 75.49 | 75.49 | 75.49 | 80.06 | 75.48 | -0.20% |
| Oct 27, 2025 | 75.64 | 75.64 | 75.64 | 80.22 | 75.64 | 0.51% |
| Oct 24, 2025 | 75.25 | 75.25 | 75.25 | 79.81 | 75.25 | 0.34% |