American Funds Capital Income Bldr F1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.29
+0.27 (0.34%)
Nov 7, 2025, 4:00 PM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | - | - |
| Nov 6, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.06% |
| Nov 5, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.37% |
| Nov 4, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.25% |
| Nov 3, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.27% |
| Oct 31, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.29% |
| Oct 30, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.53% |
| Oct 29, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.44% |
| Oct 28, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.21% |
| Oct 27, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.51% |
| Oct 24, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.34% |
| Oct 23, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.15% |
| Oct 22, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.10% |
| Oct 21, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.20% |
| Oct 20, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.53% |
| Oct 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.10% |
| Oct 16, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.24% |
| Oct 15, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.37% |
| Oct 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.16% |
| Oct 13, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.88% |
| Oct 10, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.25% |
| Oct 9, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.48% |
| Oct 8, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.14% |
| Oct 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.10% |
| Oct 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.16% |
| Oct 3, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.42% |
| Oct 2, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.06% |
| Oct 1, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.51% |
| Sep 30, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.33% |
| Sep 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.08% |
| Sep 26, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.55% |
| Sep 25, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.57% |
| Sep 24, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.33% |
| Sep 23, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.19% |
| Sep 22, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.03% |
| Sep 19, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.11% |
| Sep 18, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.13% |
| Sep 17, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.08% |
| Sep 16, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.08% |
| Sep 15, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.49% |
| Sep 12, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.23% |
| Sep 11, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.72% |
| Sep 10, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.69% |
| Sep 9, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.08% |
| Sep 8, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.17% |
| Sep 5, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.52% |
| Sep 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.37% |
| Sep 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.08% |
| Sep 2, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.52% |
| Aug 29, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.15% |