American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.35
-0.15 (-0.19%)
At close: Apr 27, 2026
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.19% |
| Apr 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.05% |
| Apr 23, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.22% |
| Apr 22, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.42% |
| Apr 21, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.90% |
| Apr 20, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.33% |
| Apr 17, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.51% |
| Apr 16, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Apr 15, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.04% |
| Apr 14, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.22% |
| Apr 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.54% |
| Apr 10, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.04% |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.06% |
| Apr 8, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 2.12% |
| Apr 7, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.22% |
| Apr 6, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.17% |
| Apr 2, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.09% |
| Apr 1, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.36% |
| Mar 31, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 1.49% |
| Mar 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.25% |
| Mar 27, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.63% |
| Mar 26, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.98% |
| Mar 25, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.79% |
| Mar 24, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.01% |
| Mar 23, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.81% |
| Mar 20, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.50% |
| Mar 19, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.14% |
| Mar 18, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.35% |
| Mar 17, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.32% |
| Mar 16, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.87 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.15 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.83 | -0.21% |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.00 | 0.04% |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 78.97 | 0.15% |
| Mar 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.85 | -0.45% |
| Mar 5, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.21 | -0.76% |
| Mar 4, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 79.82 | 0.19% |
| Mar 3, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.67 | -1.62% |
| Mar 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 80.98 | -0.74% |
| Feb 27, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 81.58 | 0.20% |
| Feb 26, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.43 | -0.12% |
| Feb 25, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.52 | 0.55% |
| Feb 24, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.08 | 0.18% |
| Feb 23, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 80.93 | -0.33% |
| Feb 20, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.20 | 0.42% |
| Feb 19, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 80.86 | -0.13% |
| Feb 18, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 80.97 | 0.22% |
| Feb 17, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.79 | -0.10% |
| Feb 13, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.87 | 0.07% |