American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.50
-0.18 (-0.22%)
At close: Sep 29, 2026
CIBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.22% |
| Sep 28, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.34% |
| Sep 25, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.33% |
| Sep 24, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -0.45% |
| Sep 23, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.80% |
| Sep 22, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.17% |
| Sep 21, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.29% |
| Sep 18, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.33% |
| Sep 17, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | 0.58% |
| Sep 16, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.43% |
| Sep 15, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.45% |
| Sep 14, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.14% |
| Sep 11, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.26 | 0.04% |
| Sep 10, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.23 | -0.39% |
| Sep 9, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.55 | -0.52% |
| Sep 8, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 83.99 | -0.26% |
| Sep 4, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.21 | -0.42% |
| Sep 3, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.57 | 0.56% |
| Sep 2, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.10 | -0.18% |
| Sep 1, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.25 | -0.12% |
| Aug 31, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.35 | -0.18% |
| Aug 28, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.50 | -0.07% |
| Aug 27, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.56 | -0.41% |
| Aug 26, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 84.91 | - |
| Aug 25, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 84.91 | 0.21% |
| Aug 24, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 84.73 | 0.01% |
| Aug 21, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 84.72 | 0.51% |
| Aug 20, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.29 | -0.27% |
| Aug 19, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.52 | 0.06% |
| Aug 18, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.47 | 0.02% |
| Aug 17, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.45 | -0.47% |
| Aug 14, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 84.85 | -0.27% |
| Aug 13, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.08 | 0.52% |
| Aug 12, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.64 | 0.08% |
| Aug 11, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.57 | -0.01% |
| Aug 10, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.58 | -0.31% |
| Aug 7, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 84.84 | 0.53% |
| Aug 6, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.39 | -0.18% |
| Aug 5, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.54 | 0.08% |
| Aug 4, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.47 | 0.74% |
| Aug 3, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.85 | -0.12% |
| Jul 31, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 83.95 | 0.10% |
| Jul 30, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 83.87 | 0.74% |
| Jul 29, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.26 | -0.62% |
| Jul 28, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 83.77 | 0.39% |
| Jul 27, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.44 | 0.23% |
| Jul 24, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.26 | 0.23% |
| Jul 23, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.07 | -0.28% |
| Jul 22, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.30 | 0.59% |
| Jul 21, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 82.81 | 0.45% |