American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.71
+0.14 (0.19%)
Feb 20, 2025, 4:00 PM EST
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.19% |
| Feb 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| Feb 18, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.29% |
| Feb 14, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.23% |
| Feb 13, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.68% |
| Feb 12, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.06% |
| Feb 11, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.39% |
| Feb 10, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.46% |
| Feb 7, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.68% |
| Feb 6, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.47% |
| Feb 5, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.90% |
| Feb 4, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.50% |
| Feb 3, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.47% |
| Jan 31, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.14% |
| Jan 30, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.57% |
| Jan 29, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.04% |
| Jan 28, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.18% |
| Jan 27, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.34% |
| Jan 24, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.37% |
| Jan 23, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.50% |
| Jan 22, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.41% |
| Jan 21, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 1.19% |
| Jan 17, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.49% |
| Jan 16, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.65% |
| Jan 15, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.92% |
| Jan 14, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.47% |
| Jan 13, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.15% |
| Jan 10, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -1.42% |
| Jan 8, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.09% |
| Jan 7, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.26% |
| Jan 6, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.13% |
| Jan 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.45% |
| Jan 2, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.04% |
| Dec 31, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -0.03% |
| Dec 30, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.53% |
| Dec 27, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.26% |
| Dec 26, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.17% |
| Dec 24, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 0.52% |
| Dec 23, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.50% |
| Dec 20, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.72% |
| Dec 19, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -4.17% |
| Dec 18, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 68.96 | -2.20% |
| Dec 17, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.51 | -0.51% |
| Dec 16, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.87 | 0.25% |
| Dec 13, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.69 | 0.79% |
| Dec 12, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 70.14 | -0.48% |
| Dec 11, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 70.48 | 0.11% |
| Dec 10, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 70.40 | -0.53% |
| Dec 9, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.78 | -0.29% |
| Dec 6, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.98 | -0.05% |
| Dec 5, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.02 | 0.23% |
| Dec 4, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.86 | -0.01% |
| Dec 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.87 | -0.12% |
| Dec 2, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.95 | -0.14% |
| Nov 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 71.05 | 0.40% |
| Nov 27, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.77 | 0.16% |
| Nov 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.65 | -0.19% |
| Nov 25, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.79 | 0.48% |
| Nov 22, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.45 | 0.39% |
| Nov 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 70.18 | 0.54% |
| Nov 20, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 69.80 | -0.17% |
| Nov 19, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 69.92 | -0.14% |
| Nov 18, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.01 | 0.54% |
| Nov 15, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.63 | -0.44% |
| Nov 14, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 69.94 | -0.15% |
| Nov 13, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 70.05 | -0.25% |
| Nov 12, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 70.23 | -1.05% |
| Nov 11, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.97 | -0.31% |
| Nov 8, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.20 | 0.04% |
| Nov 7, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 71.17 | 0.45% |
| Nov 6, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.85 | 0.26% |
| Nov 5, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.66 | 0.73% |
| Nov 4, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 70.15 | 0.10% |
| Nov 1, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 70.08 | -0.11% |
| Oct 31, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 70.16 | -0.66% |
| Oct 30, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.62 | -0.16% |
| Oct 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.74 | -0.18% |
| Oct 28, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.87 | 0.27% |
| Oct 25, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.67 | -0.44% |
| Oct 24, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.98 | 0.03% |
| Oct 23, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.96 | -0.41% |
| Oct 22, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 71.25 | 0.19% |
| Oct 21, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 71.12 | -0.82% |
| Oct 18, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 71.71 | 0.18% |
| Oct 17, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 71.58 | 0.04% |
| Oct 16, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 71.55 | 0.39% |
| Oct 15, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 71.27 | -0.46% |
| Oct 14, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 71.60 | 0.37% |
| Oct 11, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 71.34 | 0.51% |
| Oct 10, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.98 | -0.19% |
| Oct 9, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 71.12 | 0.37% |
| Oct 8, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.86 | 0.10% |
| Oct 7, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.79 | -0.29% |
| Oct 4, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.99 | 0.19% |
| Oct 3, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.86 | -0.50% |
| Oct 2, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 71.21 | -0.01% |
| Oct 1, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 71.22 | -0.27% |
| Sep 30, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 71.42 | -0.01% |
| Sep 27, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.43 | -0.01% |
| Sep 26, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 71.44 | 0.66% |