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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.31% |
| Jun 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.09% |
| Jun 2, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.42% |
| May 30, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.20% |
| May 29, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.40% |
| May 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.56% |
| May 27, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.92% |
| May 23, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.22% |
| May 22, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.07% |
| May 21, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.83% |
| May 20, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.16% |
| May 19, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.34% |
| May 16, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.46% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.11% |
| May 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.29% |
| May 13, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.07% |
| May 12, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.79% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.17% |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.30% |
| May 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.03% |
| May 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.15% |
| May 5, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.11% |
| May 2, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.08% |
| May 1, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.21% |
| Apr 30, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.25% |
| Apr 29, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.33% |
| Apr 28, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.46% |
| Apr 25, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.10% |
| Apr 24, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1.03% |
| Apr 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.64% |
| Apr 22, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 1.22% |
| Apr 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.90% |
| Apr 17, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.43% |
| Apr 16, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.37% |
| Apr 15, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.26% |
| Apr 14, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.07% |
| Apr 11, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.42% |
| Apr 10, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.95% |
| Apr 9, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 3.85% |
| Apr 8, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.76% |
| Apr 7, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -4.08% |
| Apr 4, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -2.11% |
| Apr 3, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -1.66% |
| Apr 2, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.18% |
| Apr 1, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.19% |
| Mar 31, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.31% |
| Mar 28, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.43% |
| Mar 27, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.04% |
| Mar 26, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.25% |