American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.42
+0.16 (0.19%)
At close: Feb 27, 2026
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.12% |
| Feb 25, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.55% |
| Feb 24, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.18% |
| Feb 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.34% |
| Feb 20, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.42% |
| Feb 19, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.15% |
| Feb 18, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.22% |
| Feb 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.10% |
| Feb 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.06% |
| Feb 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.38% |
| Feb 11, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.58% |
| Feb 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.14% |
| Feb 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.42% |
| Feb 6, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 1.58% |
| Feb 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.55% |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.38% |
| Feb 3, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.06% |
| Feb 2, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.29% |
| 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% |