American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.81
+0.01 (0.01%)
Jul 18, 2025, 4:00 PM EDT

CIBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 18, 202576.8076.8076.8076.80--
Jul 17, 202576.8076.8076.8076.8076.800.20%
Jul 16, 202576.6576.6576.6576.6576.650.39%
Jul 15, 202576.3576.3576.3576.3576.35-0.75%
Jul 14, 202576.9376.9376.9376.9376.930.08%
Jul 11, 202576.8776.8776.8776.8776.87-0.41%
Jul 10, 202577.1977.1977.1977.1977.190.38%
Jul 9, 202576.9076.9076.9076.9076.900.38%
Jul 8, 202576.6176.6176.6176.6176.610.05%
Jul 7, 202576.5776.5776.5776.5776.57-0.57%
Jul 3, 202577.0177.0177.0177.0177.010.34%
Jul 2, 202576.7576.7576.7576.7576.750.22%
Jul 1, 202576.5876.5876.5876.5876.580.25%
Jun 30, 202576.3976.3976.3976.3976.390.43%
Jun 27, 202576.0676.0676.0676.0676.060.29%
Jun 26, 202575.8475.8475.8475.8475.840.72%
Jun 25, 202575.3075.3075.3075.3075.30-0.40%
Jun 24, 202575.6075.6075.6075.6075.600.73%
Jun 23, 202575.0575.0575.0575.0575.050.36%
Jun 20, 202574.7874.7874.7874.7874.78-0.17%
Jun 18, 202574.9174.9174.9174.9174.910.07%
Jun 17, 202574.8674.8674.8674.8674.86-0.64%
Jun 16, 202575.3475.3475.3475.3475.340.20%
Jun 13, 202575.1975.1975.1975.1975.19-0.71%
Jun 12, 202575.7375.7375.7375.7375.730.53%
Jun 11, 202575.3375.3375.3375.3375.330.39%
Jun 10, 202575.0475.0475.0475.0475.040.17%
Jun 9, 202574.9174.9174.9174.9174.91-0.48%
Jun 6, 202575.2775.2775.2775.2774.82-
Jun 5, 202575.2775.2775.2775.2774.820.04%
Jun 4, 202575.2475.2475.2475.2474.790.29%
Jun 3, 202575.0275.0275.0275.0274.570.09%
Jun 2, 202574.9574.9574.9574.9574.500.42%
May 30, 202574.6474.6474.6474.6474.190.20%
May 29, 202574.4974.4974.4974.4974.040.40%
May 28, 202574.1974.1974.1974.1973.75-0.56%
May 27, 202574.6174.6174.6174.6174.160.92%
May 23, 202573.9373.9373.9373.9373.490.20%
May 22, 202573.7873.7873.7873.7873.34-0.07%
May 21, 202573.8373.8373.8373.8373.39-0.83%
May 20, 202574.4574.4574.4574.4574.000.16%
May 19, 202574.3374.3374.3374.3373.880.55%
May 16, 202573.9273.9273.9273.9273.480.24%
May 15, 202573.7473.7473.7473.7473.301.11%
May 14, 202572.9372.9372.9372.9372.49-0.29%
May 13, 202573.1473.1473.1473.1472.70-0.07%
May 12, 202573.1973.1973.1973.1972.750.78%
May 9, 202572.6272.6272.6272.6272.190.17%
May 8, 202572.5072.5072.5072.5072.07-0.30%
May 7, 202572.7272.7272.7272.7272.280.03%