American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.27
+0.03 (0.04%)
At close: Jun 5, 2025

CFIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202575.2775.2775.2775.2775.270.04%
Jun 4, 202575.2475.2475.2475.2475.240.31%
Jun 3, 202575.0175.0175.0175.0175.010.09%
Jun 2, 202574.9474.9474.9474.9474.940.42%
May 30, 202574.6374.6374.6374.6374.630.20%
May 29, 202574.4874.4874.4874.4874.480.40%
May 28, 202574.1874.1874.1874.1874.18-0.56%
May 27, 202574.6074.6074.6074.6074.600.92%
May 23, 202573.9273.9273.9273.9273.920.22%
May 22, 202573.7673.7673.7673.7673.76-0.07%
May 21, 202573.8173.8173.8173.8173.81-0.83%
May 20, 202574.4374.4374.4374.4374.430.16%
May 19, 202574.3174.3174.3174.3174.310.34%
May 16, 202574.0674.0674.0674.0674.060.46%
May 15, 202573.7273.7273.7273.7273.721.11%
May 14, 202572.9172.9172.9172.9172.91-0.29%
May 13, 202573.1273.1273.1273.1273.12-0.07%
May 12, 202573.1773.1773.1773.1773.170.79%
May 9, 202572.6072.6072.6072.6072.600.17%
May 8, 202572.4872.4872.4872.4872.48-0.30%
May 7, 202572.7072.7072.7072.7072.700.03%
May 6, 202572.6872.6872.6872.6872.68-0.15%
May 5, 202572.7972.7972.7972.7972.79-0.11%
May 2, 202572.8772.8772.8772.8772.871.08%
May 1, 202572.0972.0972.0972.0972.09-0.21%
Apr 30, 202572.2472.2472.2472.2472.240.25%
Apr 29, 202572.0672.0672.0672.0672.060.33%
Apr 28, 202571.8271.8271.8271.8271.820.46%
Apr 25, 202571.4971.4971.4971.4971.490.10%
Apr 24, 202571.4271.4271.4271.4271.421.03%
Apr 23, 202570.6970.6970.6970.6970.690.64%
Apr 22, 202570.2470.2470.2470.2470.241.22%
Apr 21, 202569.3969.3969.3969.3969.39-0.90%
Apr 17, 202570.0270.0270.0270.0270.020.43%
Apr 16, 202569.7269.7269.7269.7269.72-0.37%
Apr 15, 202569.9869.9869.9869.9869.980.26%
Apr 14, 202569.8069.8069.8069.8069.801.07%
Apr 11, 202569.0669.0669.0669.0669.061.42%
Apr 10, 202568.0968.0968.0968.0968.09-0.95%
Apr 9, 202568.7468.7468.7468.7468.743.85%
Apr 8, 202566.1966.1966.1966.1966.19-0.76%
Apr 7, 202566.7066.7066.7066.7066.70-4.08%
Apr 4, 202569.5469.5469.5469.5469.54-2.11%
Apr 3, 202571.0471.0471.0471.0471.04-1.66%
Apr 2, 202572.2472.2472.2472.2472.240.18%
Apr 1, 202572.1172.1172.1172.1172.110.19%
Mar 31, 202571.9771.9771.9771.9771.970.31%
Mar 28, 202571.7571.7571.7571.7571.75-0.43%
Mar 27, 202572.0672.0672.0672.0672.06-0.04%
Mar 26, 202572.0972.0972.0972.0972.09-0.25%