American Funds Capital Income Bldr C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.27
-0.15 (-0.19%)
Aug 21, 2025, 4:00 PM EDT
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.89% |
| Aug 21, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.19% |
| Aug 20, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.29% |
| Aug 19, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.08% |
| Aug 18, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.15% |
| Aug 15, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Aug 14, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.18% |
| Aug 13, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.42% |
| Aug 12, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.66% |
| Aug 11, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.21% |
| Aug 8, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.18% |
| Aug 7, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.43% |
| Aug 6, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.21% |
| Aug 5, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.10% |
| Aug 4, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.99% |
| Aug 1, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.25% |
| Jul 31, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.76% |
| Jul 30, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.40% |
| Jul 29, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.18% |
| Jul 28, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.78% |
| Jul 25, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.05% |
| Jul 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.12% |
| Jul 23, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.83% |
| Jul 22, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.21% |
| Jul 21, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.27% |
| Jul 18, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.01% |
| Jul 17, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.20% |
| Jul 16, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.39% |
| Jul 15, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.76% |
| Jul 14, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.08% |
| Jul 11, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.41% |
| Jul 10, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.38% |
| Jul 9, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.38% |
| Jul 8, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.04% |
| Jul 7, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.57% |
| Jul 3, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.32% |
| Jul 2, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.22% |
| Jul 1, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.26% |
| Jun 30, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.42% |
| Jun 27, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.30% |
| Jun 26, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.70% |
| Jun 25, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.40% |
| Jun 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.73% |
| Jun 23, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.36% |
| Jun 20, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.17% |
| Jun 18, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.05% |
| Jun 17, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.63% |
| Jun 16, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.20% |
| Jun 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.72% |
| Jun 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.54% |