American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.06
-0.11 (-0.14%)
Jun 8, 2026, 9:30 AM EST
CFIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.47% |
| Jun 8, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.14% |
| Jun 5, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -1.23% |
| Jun 4, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.04% |
| Jun 3, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.27% |
| Jun 2, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.57% |
| Jun 1, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.36% |
| May 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.26% |
| May 28, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.10% |
| May 27, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| May 26, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.06% |
| May 22, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.09% |
| May 21, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.29% |
| May 20, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.62% |
| May 19, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.44% |
| May 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.64% |
| May 15, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.17% |
| May 14, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.54% |
| May 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.07% |
| May 12, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.02% |
| May 11, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.25% |
| May 8, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.36% |
| May 7, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.05% |
| May 6, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.06% |
| May 5, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.40% |
| May 4, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.32% |
| May 1, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.23% |
| Apr 30, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1.34% |
| Apr 29, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.36% |
| Apr 28, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.05% |
| 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% |