American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.10
+0.58 (0.74%)
At close: Nov 21, 2025
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.74% |
| Nov 20, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.60% |
| Nov 19, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.23% |
| Nov 18, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.34% |
| Nov 17, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.63% |
| Nov 14, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.16% |
| Nov 13, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.79% |
| Nov 12, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.50% |
| Nov 11, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.58% |
| Nov 10, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.74% |
| Nov 7, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.34% |
| Nov 6, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.05% |
| Nov 5, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.38% |
| Nov 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.25% |
| Nov 3, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.27% |
| Oct 31, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.28% |
| Oct 30, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.54% |
| Oct 29, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.44% |
| Oct 28, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.20% |
| Oct 27, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.51% |
| Oct 24, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.34% |
| Oct 23, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.15% |
| Oct 22, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.10% |
| Oct 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.20% |
| Oct 20, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.53% |
| Oct 17, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.10% |
| Oct 16, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.23% |
| Oct 15, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.37% |
| Oct 14, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.16% |
| Oct 13, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.88% |
| Oct 10, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -1.25% |
| 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% |