American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.02
+0.30 (0.43%)
Apr 17, 2025, 4:00 PM EDT
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.03% |
| Mar 24, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.24% |
| Mar 21, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.44% |
| Mar 20, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.28% |
| Mar 19, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.40% |
| Mar 18, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.10% |
| Mar 17, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.89% |
| Mar 14, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.04% |
| Mar 13, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.38% |
| Mar 12, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.14% |
| Mar 11, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.67% |
| Mar 10, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -1.70% |
| Mar 7, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.60 | 0.87% |
| Mar 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | -0.62% |
| Mar 5, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.42 | 1.05% |
| Mar 4, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.67 | -0.88% |
| Mar 3, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.31 | - |
| Feb 28, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.31 | 0.73% |
| Feb 27, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.78 | -0.70% |
| Feb 26, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.29 | 0.10% |
| Feb 25, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.22 | 0.37% |
| Feb 24, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 71.95 | 0.01% |
| Feb 21, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 71.94 | -0.34% |
| Feb 20, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.19 | 0.19% |
| Feb 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.05 | - |
| Feb 18, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.05 | 0.29% |
| Feb 14, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 71.84 | -0.23% |
| Feb 13, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.01 | 0.68% |
| Feb 12, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.52 | -0.06% |
| Feb 11, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.56 | 0.39% |