American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.15
+0.29 (0.37%)
Sep 4, 2025, 4:00 PM EDT
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |