American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.66
-0.22 (-0.28%)
At close: Jan 30, 2026
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.28% |
| Jan 29, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.23% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.29% |
| Jan 27, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.90% |
| Jan 26, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.33% |
| Jan 23, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.33% |
| Jan 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.22% |
| Jan 21, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.58% |
| Jan 20, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.24% |
| Jan 16, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.22% |
| Jan 15, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.19% |
| Jan 14, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.40% |
| Jan 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.14% |
| Jan 12, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.31% |
| Jan 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.57% |
| Jan 8, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.13% |
| Jan 7, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.59% |
| Jan 6, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.44% |
| Jan 5, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.33% |
| Jan 2, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.49% |
| Dec 31, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.45% |
| Dec 30, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.05% |
| Dec 29, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Dec 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.08% |
| Dec 24, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.17% |
| Dec 23, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.43% |
| Dec 22, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.42% |
| Dec 19, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.22% |
| Dec 18, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -5.18% |
| Dec 17, 2025 | 76.34 | 76.34 | 76.34 | 80.72 | 76.34 | -0.23% |
| Dec 16, 2025 | 76.52 | 76.52 | 76.52 | 80.91 | 76.52 | -0.49% |
| Dec 15, 2025 | 76.90 | 76.90 | 76.90 | 81.31 | 76.90 | 0.21% |
| Dec 12, 2025 | 76.74 | 76.74 | 76.74 | 81.14 | 76.73 | -0.75% |
| Dec 11, 2025 | 77.31 | 77.31 | 77.31 | 81.75 | 77.31 | 0.36% |
| Dec 10, 2025 | 77.04 | 77.04 | 77.04 | 81.46 | 77.04 | 0.80% |
| Dec 9, 2025 | 76.42 | 76.42 | 76.42 | 80.81 | 76.42 | -0.19% |
| Dec 8, 2025 | 76.57 | 76.57 | 76.57 | 80.96 | 76.56 | -0.14% |
| Dec 5, 2025 | 76.67 | 76.67 | 76.67 | 81.07 | 76.67 | -0.07% |
| Dec 4, 2025 | 76.73 | 76.73 | 76.73 | 81.13 | 76.73 | - |
| Dec 3, 2025 | 76.73 | 76.73 | 76.73 | 81.13 | 76.73 | 0.50% |
| Dec 2, 2025 | 76.35 | 76.35 | 76.35 | 80.73 | 76.35 | -0.09% |
| Dec 1, 2025 | 76.41 | 76.41 | 76.41 | 80.80 | 76.41 | -0.76% |
| Nov 28, 2025 | 77.00 | 77.00 | 77.00 | 81.42 | 77.00 | 0.42% |
| Nov 26, 2025 | 76.68 | 76.68 | 76.68 | 81.08 | 76.68 | 0.75% |
| Nov 25, 2025 | 76.11 | 76.11 | 76.11 | 80.48 | 76.11 | 1.05% |
| Nov 24, 2025 | 75.32 | 75.32 | 75.32 | 79.64 | 75.32 | 0.37% |
| Nov 21, 2025 | 75.04 | 75.04 | 75.04 | 79.35 | 75.04 | 0.74% |
| Nov 20, 2025 | 74.49 | 74.49 | 74.49 | 78.77 | 74.49 | -0.59% |
| Nov 19, 2025 | 74.94 | 74.94 | 74.94 | 79.24 | 74.94 | -0.23% |
| Nov 18, 2025 | 75.11 | 75.11 | 75.11 | 79.42 | 75.11 | -0.35% |