American Funds Capital Income Builder® Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.41
-0.02 (-0.03%)
Mar 27, 2025, 5:00 PM EST
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.46% |
| Mar 27, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.03% |
| Mar 26, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.25% |
| Mar 25, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.04% |
| Mar 24, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.23% |
| Mar 21, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.45% |
| Mar 20, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.27% |
| Mar 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.40% |
| Mar 18, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.11% |
| Mar 17, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.90% |
| Mar 14, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 1.04% |
| Mar 13, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.39% |
| Mar 12, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.14% |
| Mar 11, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.68% |
| Mar 10, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -1.43% |
| Mar 7, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 72.99 | 0.87% |
| Mar 6, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.36 | -0.63% |
| Mar 5, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.82 | 1.05% |
| Mar 4, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.06 | -0.88% |
| Mar 3, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.70 | -0.01% |
| Feb 28, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 72.71 | 0.73% |
| Feb 27, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.18 | -0.70% |
| Feb 26, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.69 | 0.10% |
| Feb 25, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.62 | 0.36% |
| Feb 24, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.36 | 0.01% |
| Feb 21, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.35 | -0.34% |
| Feb 20, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.60 | 0.18% |
| Feb 19, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.47 | - |
| Feb 18, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.47 | 0.28% |
| Feb 14, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.27 | -0.23% |
| Feb 13, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.44 | 0.69% |
| Feb 12, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 71.94 | -0.07% |
| Feb 11, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 71.99 | 0.39% |
| Feb 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.71 | 0.45% |
| Feb 7, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.39 | -0.68% |
| Feb 6, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 71.88 | 0.47% |
| Feb 5, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.54 | 0.88% |
| Feb 4, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 70.92 | 0.51% |
| Feb 3, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.56 | -0.48% |
| Jan 31, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.90 | -0.14% |
| Jan 30, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.00 | 0.55% |
| Jan 29, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.61 | -0.03% |
| Jan 28, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.63 | -0.20% |
| Jan 27, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 70.77 | -0.35% |
| Jan 24, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.02 | 0.37% |
| Jan 23, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.76 | 0.49% |
| Jan 22, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.41 | -0.41% |
| Jan 21, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.70 | 1.17% |
| Jan 17, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 69.88 | 0.50% |
| Jan 16, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.53 | 0.63% |