American Funds Capital Income Bldr C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.05
+0.32 (0.40%)
Oct 3, 2025, 4:00 PM EDT
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.13% |
| Sep 17, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.09% |
| Sep 16, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.08% |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.31% |
| Sep 12, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.23% |
| Sep 11, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.71% |
| Sep 10, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.69% |
| Sep 9, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.08% |
| Sep 8, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.17% |
| Sep 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.52% |
| Sep 4, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.36% |
| Sep 3, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.08% |
| Sep 2, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.52% |
| Aug 29, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.17% |
| Aug 28, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.14% |
| Aug 27, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.10% |
| Aug 26, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.04% |
| Aug 25, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.58% |
| 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% |