American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.50
+0.19 (0.25%)
At close: Mar 30, 2026
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.25% |
| Mar 27, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.63% |
| Mar 26, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.98% |
| Mar 25, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.79% |
| Mar 24, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.01% |
| Mar 23, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.81% |
| Mar 20, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.50% |
| Mar 19, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.14% |
| Mar 18, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.35% |
| Mar 17, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.32% |
| Mar 16, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.87 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.15 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.83 | -0.21% |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.00 | 0.04% |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 78.97 | 0.15% |
| Mar 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.85 | -0.45% |
| Mar 5, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.21 | -0.76% |
| Mar 4, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 79.82 | 0.19% |
| Mar 3, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.67 | -1.62% |
| Mar 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 80.98 | -0.74% |
| Feb 27, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 81.58 | 0.20% |
| Feb 26, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.43 | -0.12% |
| Feb 25, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.52 | 0.55% |
| Feb 24, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.08 | 0.18% |
| Feb 23, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 80.93 | -0.33% |
| Feb 20, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.20 | 0.42% |
| Feb 19, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 80.86 | -0.13% |
| Feb 18, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 80.97 | 0.22% |
| Feb 17, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.79 | -0.10% |
| Feb 13, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.87 | 0.07% |
| Feb 12, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.81 | -0.37% |
| Feb 11, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.11 | 0.58% |
| Feb 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.64 | 0.14% |
| Feb 9, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.53 | 0.43% |
| Feb 6, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.18 | 1.57% |
| Feb 5, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 78.94 | -0.55% |
| Feb 4, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.38 | 0.38% |
| Feb 3, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.08 | 0.08% |
| Feb 2, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.02 | 0.29% |
| Jan 30, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 78.79 | -0.26% |
| Jan 29, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.00 | 0.21% |
| Jan 28, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.83 | -0.28% |
| Jan 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.05 | 0.90% |
| Jan 26, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.35 | 0.34% |
| Jan 23, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.08 | 0.33% |
| Jan 22, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 77.82 | 0.22% |
| Jan 21, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 77.65 | 0.58% |
| Jan 20, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.20 | -1.23% |
| Jan 16, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.17 | 0.23% |