American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.78
+0.54 (0.72%)
Jun 26, 2025, 4:00 PM EDT
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 30, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.11 | 0.20% |
| May 29, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 73.97 | 0.40% |
| May 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.67 | -0.56% |
| May 27, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.08 | 0.92% |
| May 23, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.41 | 0.22% |
| May 22, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.25 | -0.07% |
| May 21, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.30 | -0.83% |
| May 20, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 73.92 | 0.16% |
| May 19, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 73.80 | 0.55% |
| May 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.39 | 0.24% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.21 | 1.11% |
| May 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.41 | -0.29% |
| May 13, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.61 | -0.07% |
| May 12, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.66 | 0.79% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.10 | 0.17% |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 71.98 | -0.30% |
| May 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.20 | 0.03% |
| May 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.18 | -0.15% |
| May 5, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.29 | -0.11% |
| May 2, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.37 | 1.08% |
| May 1, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.59 | -0.21% |
| Apr 30, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.74 | 0.25% |
| Apr 29, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.56 | 0.33% |
| Apr 28, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.32 | 0.46% |
| Apr 25, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.00 | 0.10% |
| Apr 24, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 70.93 | 1.03% |
| Apr 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.20 | 0.64% |
| Apr 22, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.75 | 1.22% |
| Apr 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 68.91 | -0.90% |
| Apr 17, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 69.54 | 0.43% |
| Apr 16, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.24 | -0.37% |
| Apr 15, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.50 | 0.26% |