American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.80
+0.51 (0.66%)
Aug 12, 2025, 9:30 AM EDT
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.39% |
| Jul 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.18% |
| Jul 28, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.77% |
| Jul 25, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.05% |
| Jul 24, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.12% |
| Jul 23, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.83% |
| Jul 22, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.21% |
| Jul 21, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.29% |
| Jul 18, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.01% |
| Jul 17, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.20% |
| Jul 16, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.39% |
| Jul 15, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.75% |
| Jul 14, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.09% |
| Jul 11, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.41% |
| Jul 10, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.38% |
| Jul 9, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.38% |
| Jul 8, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.05% |
| Jul 7, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.57% |
| Jul 3, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.34% |
| Jul 2, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.22% |
| Jul 1, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.26% |
| Jun 30, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.42% |
| Jun 27, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.30% |
| Jun 26, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.72% |
| Jun 25, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.40% |
| Jun 24, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.73% |
| Jun 23, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.36% |
| Jun 20, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.16% |
| Jun 18, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.05% |
| Jun 17, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.62% |
| Jun 16, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.20% |
| Jun 13, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.71% |
| Jun 12, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.53% |
| Jun 11, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.37% |
| Jun 10, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.19% |
| Jun 9, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.57% |
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.75 | - |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.75 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.72 | 0.31% |
| Jun 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 74.49 | 0.09% |
| Jun 2, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.42 | 0.42% |