Skip to main content
American Funds Capital Income Builder® Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.20
+0.35 (0.50%)
Jan 17, 2025, 4:00 PM EST

CIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202570.2070.2070.2070.2070.200.50%
Jan 16, 202569.8569.8569.8569.8569.850.63%
Jan 15, 202569.4169.4169.4169.4169.410.92%
Jan 14, 202568.7868.7868.7868.7868.780.47%
Jan 13, 202568.4668.4668.4668.4668.460.15%
Jan 10, 202568.3668.3668.3668.3668.36-1.43%
Jan 8, 202569.3569.3569.3569.3569.35-0.09%
Jan 7, 202569.4169.4169.4169.4169.41-0.27%
Jan 6, 202569.6069.6069.6069.6069.600.13%
Jan 3, 202569.5169.5169.5169.5169.510.45%
Jan 2, 202569.2069.2069.2069.2069.20-0.04%
Dec 31, 202469.2369.2369.2369.2369.23-0.04%
Dec 30, 202469.2669.2669.2669.2669.26-0.53%
Dec 27, 202469.6369.6369.6369.6369.63-0.27%
Dec 26, 202469.8269.8269.8269.8269.820.16%
Dec 24, 202469.7169.7169.7169.7169.710.52%
Dec 23, 202469.3569.3569.3569.3569.350.49%
Dec 20, 202469.0169.0169.0169.0169.010.72%
Dec 19, 202468.5268.5268.5268.5268.52-3.89%
Dec 18, 202471.2971.2971.2971.2968.81-2.18%
Dec 17, 202472.8872.8872.8872.8870.34-0.52%
Dec 16, 202473.2673.2673.2673.2670.710.23%
Dec 13, 202473.0973.0973.0973.0970.540.79%
Dec 12, 202472.5272.5272.5272.5269.99-0.48%
Dec 11, 202472.8772.8772.8772.8770.330.10%
Dec 10, 202472.8072.8072.8072.8070.26-0.53%
Dec 9, 202473.1973.1973.1973.1970.64-0.29%
Dec 6, 202473.4073.4073.4073.4070.84-0.05%
Dec 5, 202473.4473.4473.4473.4470.880.22%
Dec 4, 202473.2873.2873.2873.2870.73-0.03%
Dec 3, 202473.3073.3073.3073.3070.75-0.11%
Dec 2, 202473.3873.3873.3873.3870.82-0.15%
Nov 29, 202473.4973.4973.4973.4970.930.40%
Nov 27, 202473.2073.2073.2073.2070.650.16%
Nov 26, 202473.0873.0873.0873.0870.53-0.19%
Nov 25, 202473.2273.2273.2273.2270.670.47%
Nov 22, 202472.8872.8872.8872.8870.340.39%
Nov 21, 202472.6072.6072.6072.6070.070.53%
Nov 20, 202472.2272.2272.2272.2269.70-0.15%
Nov 19, 202472.3372.3372.3372.3369.81-0.15%
Nov 18, 202472.4472.4472.4472.4469.920.54%
Nov 15, 202472.0572.0572.0572.0569.54-0.44%
Nov 14, 202472.3772.3772.3772.3769.85-0.17%
Nov 13, 202472.4972.4972.4972.4969.96-0.25%
Nov 12, 202472.6772.6772.6772.6770.14-1.06%
Nov 11, 202473.4573.4573.4573.4570.89-0.31%
Nov 8, 202473.6873.6873.6873.6871.110.03%
Nov 7, 202473.6673.6673.6673.6671.090.45%
Nov 6, 202473.3373.3373.3373.3370.770.26%
Nov 5, 202473.1473.1473.1473.1470.590.73%
Nov 4, 202472.6172.6172.6172.6170.080.10%
Nov 1, 202472.5472.5472.5472.5470.01-0.12%
Oct 31, 202472.6372.6372.6372.6370.10-0.66%
Oct 30, 202473.1173.1173.1173.1170.56-0.18%
Oct 29, 202473.2473.2473.2473.2470.69-0.18%
Oct 28, 202473.3773.3773.3773.3770.810.27%
Oct 25, 202473.1773.1773.1773.1770.62-0.45%
Oct 24, 202473.5073.5073.5073.5070.940.03%
Oct 23, 202473.4873.4873.4873.4870.92-0.41%
Oct 22, 202473.7873.7873.7873.7871.210.18%
Oct 21, 202473.6573.6573.6573.6571.08-0.82%
Oct 18, 202474.2674.2674.2674.2671.670.18%
Oct 17, 202474.1374.1374.1374.1371.550.03%
Oct 16, 202474.1174.1174.1174.1171.530.39%
Oct 15, 202473.8273.8273.8273.8271.25-0.46%
Oct 14, 202474.1674.1674.1674.1671.580.37%
Oct 11, 202473.8973.8973.8973.8971.310.49%
Oct 10, 202473.5373.5373.5373.5370.97-0.19%
Oct 9, 202473.6773.6773.6773.6771.100.37%
Oct 8, 202473.4073.4073.4073.4070.840.08%
Oct 7, 202473.3473.3473.3473.3470.78-0.29%
Oct 4, 202473.5573.5573.5573.5570.990.19%
Oct 3, 202473.4173.4173.4173.4170.85-0.51%
Oct 2, 202473.7973.7973.7973.7971.22-
Oct 1, 202473.7973.7973.7973.7971.22-0.28%
Sep 30, 202474.0074.0074.0074.0071.42-0.03%
Sep 27, 202474.0274.0274.0274.0271.44-0.01%
Sep 26, 202474.0374.0374.0374.0371.450.65%
Sep 25, 202473.5573.5573.5573.5570.99-0.47%
Sep 24, 202473.9073.9073.9073.9071.320.31%
Sep 23, 202473.6773.6773.6773.6771.100.34%
Sep 20, 202473.4273.4273.4273.4270.86-0.12%
Sep 19, 202473.5173.5173.5173.5170.950.73%
Sep 18, 202472.9872.9872.9872.9870.44-0.40%
Sep 17, 202473.2773.2773.2773.2770.72-0.19%
Sep 16, 202473.4173.4173.4173.4170.85-
Sep 13, 202473.4173.4173.4173.4170.550.51%
Sep 12, 202473.0473.0473.0473.0470.190.41%
Sep 11, 202472.7472.7472.7472.7469.900.26%
Sep 10, 202472.5572.5572.5572.5569.720.07%
Sep 9, 202472.5072.5072.5072.5069.670.76%
Sep 6, 202471.9571.9571.9571.9569.14-0.99%
Sep 5, 202472.6772.6772.6772.6769.84-0.30%
Sep 4, 202472.8972.8972.8972.8970.050.15%
Sep 3, 202472.7872.7872.7872.7869.94-0.91%
Aug 30, 202473.4573.4573.4573.4570.590.49%
Aug 29, 202473.0973.0973.0973.0970.240.01%
Aug 28, 202473.0873.0873.0873.0870.23-0.19%
Aug 27, 202473.2273.2273.2273.2270.360.15%
Aug 26, 202473.1173.1173.1173.1170.26-0.03%