American Funds Capital Income Bldr C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.42
+0.34 (0.42%)
At close: Nov 28, 2025
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.42% |
| Nov 26, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.75% |
| Nov 25, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.05% |
| Nov 24, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.37% |
| Nov 21, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.74% |
| Nov 20, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.59% |
| Nov 19, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.23% |
| Nov 18, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.35% |
| Nov 17, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.62% |
| Nov 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.17% |
| Nov 13, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.80% |
| Nov 12, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.51% |
| Nov 11, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.56% |
| Nov 10, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.74% |
| Nov 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.34% |
| Nov 6, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.05% |
| Nov 5, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.37% |
| Nov 4, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.24% |
| Nov 3, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.28% |
| Oct 31, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.29% |
| Oct 30, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.54% |
| Oct 29, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.44% |
| Oct 28, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.21% |
| Oct 27, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.51% |
| Oct 24, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.34% |
| Oct 23, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.14% |
| Oct 22, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.10% |
| Oct 21, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.20% |
| Oct 20, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.53% |
| Oct 17, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.09% |
| Oct 16, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.23% |
| Oct 15, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.37% |
| Oct 14, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.15% |
| Oct 13, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.88% |
| Oct 10, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -1.24% |
| Oct 9, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.49% |
| Oct 8, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.14% |
| Oct 7, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.10% |
| Oct 6, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.16% |
| Oct 3, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.40% |
| Oct 2, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.06% |
| Oct 1, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.50% |
| Sep 30, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.33% |
| Sep 29, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.06% |
| Sep 26, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.56% |
| Sep 25, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.57% |
| Sep 24, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.34% |
| Sep 23, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.19% |
| Sep 22, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.03% |
| Sep 19, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.11% |