American Funds Capital Income Builder® Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.67
+0.12 (0.16%)
At close: May 20, 2025
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.08% |
| May 21, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.83% |
| May 20, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.16% |
| May 19, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.32% |
| May 16, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.46% |
| May 15, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 1.11% |
| May 14, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.29% |
| May 13, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.07% |
| May 12, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.78% |
| May 9, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.16% |
| May 8, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.32% |
| May 7, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.03% |
| May 6, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.15% |
| May 5, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.12% |
| May 2, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 1.08% |
| May 1, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.21% |
| Apr 30, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.24% |
| Apr 29, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.35% |
| Apr 28, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.45% |
| Apr 25, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.10% |
| Apr 24, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.03% |
| Apr 23, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.64% |
| Apr 22, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.22% |
| Apr 21, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.91% |
| Apr 17, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.43% |
| Apr 16, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.38% |
| Apr 15, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.27% |
| Apr 14, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 1.05% |
| Apr 11, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.43% |
| Apr 10, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.96% |
| Apr 9, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 3.85% |
| Apr 8, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.78% |
| Apr 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.08% |
| Apr 4, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -2.12% |
| Apr 3, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -1.67% |
| Apr 2, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.17% |
| Apr 1, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.21% |
| Mar 31, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.31% |
| 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% |