Skip to main content
American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.95
-0.32 (-0.44%)
Oct 25, 2024, 8:00 PM EDT

CIBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202472.9572.9572.9572.9572.95-0.44%
Oct 24, 202473.2773.2773.2773.2773.270.03%
Oct 23, 202473.2573.2573.2573.2573.25-0.41%
Oct 22, 202473.5573.5573.5573.5573.550.18%
Oct 21, 202473.4273.4273.4273.4273.42-0.81%
Oct 18, 202474.0274.0274.0274.0274.020.18%
Oct 17, 202473.8973.8973.8973.8973.890.03%
Oct 16, 202473.8773.8773.8773.8773.870.39%
Oct 15, 202473.5873.5873.5873.5873.58-0.46%
Oct 14, 202473.9273.9273.9273.9273.920.37%
Oct 11, 202473.6573.6573.6573.6573.650.50%
Oct 10, 202473.2873.2873.2873.2873.28-0.19%
Oct 9, 202473.4273.4273.4273.4273.420.36%
Oct 8, 202473.1673.1673.1673.1673.160.10%
Oct 7, 202473.0973.0973.0973.0973.09-0.27%
Oct 4, 202473.2973.2973.2973.2973.290.18%
Oct 3, 202473.1673.1673.1673.1673.16-0.50%
Oct 2, 202473.5373.5373.5373.5373.53-0.01%
Oct 1, 202473.5473.5473.5473.5473.54-0.27%
Sep 30, 202473.7473.7473.7473.7473.74-0.01%
Sep 27, 202473.7573.7573.7573.7573.75-0.01%
Sep 26, 202473.7673.7673.7673.7673.760.66%
Sep 25, 202473.2873.2873.2873.2873.28-0.48%
Sep 24, 202473.6373.6373.6373.6373.630.30%
Sep 23, 202473.4173.4173.4173.4173.410.36%
Sep 20, 202473.1573.1573.1573.1573.15-0.11%
Sep 19, 202473.2373.2373.2373.2373.230.72%
Sep 18, 202472.7172.7172.7172.7172.71-0.38%
Sep 17, 202472.9972.9972.9972.9972.99-0.19%
Sep 16, 202473.1373.1373.1373.1373.13-0.16%
Sep 13, 202473.2573.2573.2573.2572.820.51%
Sep 12, 202472.8872.8872.8872.8872.450.41%
Sep 11, 202472.5872.5872.5872.5872.150.26%
Sep 10, 202472.3972.3972.3972.3971.960.08%
Sep 9, 202472.3372.3372.3372.3371.900.77%
Sep 6, 202471.7871.7871.7871.7871.36-0.99%
Sep 5, 202472.5072.5072.5072.5072.07-0.30%
Sep 4, 202472.7272.7272.7272.7272.290.17%
Sep 3, 202472.6072.6072.6072.6072.17-0.91%
Aug 30, 202473.2773.2773.2773.2772.840.49%
Aug 29, 202472.9172.9172.9172.9172.480.03%
Aug 28, 202472.8972.8972.8972.8972.46-0.21%
Aug 27, 202473.0473.0473.0473.0472.610.16%
Aug 26, 202472.9272.9272.9272.9272.49-0.03%
Aug 23, 202472.9472.9472.9472.9472.511.05%
Aug 22, 202472.1872.1872.1872.1871.75-0.32%
Aug 21, 202472.4172.4172.4172.4171.980.28%
Aug 20, 202472.2172.2172.2172.2171.78-0.15%
Aug 19, 202472.3272.3272.3272.3271.890.78%
Aug 16, 202471.7671.7671.7671.7671.340.25%
Aug 15, 202471.5871.5871.5871.5871.160.79%
Aug 14, 202471.0271.0271.0271.0270.600.34%
Aug 13, 202470.7870.7870.7870.7870.361.10%
Aug 12, 202470.0170.0170.0170.0169.600.01%
Aug 9, 202470.0070.0070.0070.0069.590.17%
Aug 8, 202469.8869.8869.8869.8869.471.25%
Aug 7, 202469.0269.0269.0269.0268.61-0.09%
Aug 6, 202469.0869.0869.0869.0868.670.33%
Aug 5, 202468.8568.8568.8568.8568.44-1.96%
Aug 2, 202470.2370.2370.2370.2369.81-0.45%
Aug 1, 202470.5570.5570.5570.5570.13-0.73%
Jul 31, 202471.0771.0771.0771.0770.650.81%
Jul 30, 202470.5070.5070.5070.5070.080.11%
Jul 29, 202470.4270.4270.4270.4270.000.04%
Jul 26, 202470.3970.3970.3970.3969.970.86%
Jul 25, 202469.7969.7969.7969.7969.380.26%
Jul 24, 202469.6169.6169.6169.6169.20-0.66%
Jul 23, 202470.0770.0770.0770.0769.66-0.07%
Jul 22, 202470.1270.1270.1270.1269.700.46%
Jul 19, 202469.8069.8069.8069.8069.39-0.63%
Jul 18, 202470.2470.2470.2470.2469.82-0.41%
Jul 17, 202470.5370.5370.5370.5370.110.09%
Jul 16, 202470.4770.4770.4770.4770.050.50%
Jul 15, 202470.1270.1270.1270.1269.70-0.09%
Jul 12, 202470.1870.1870.1870.1869.760.43%
Jul 11, 202469.8869.8869.8869.8869.470.69%
Jul 10, 202469.4069.4069.4069.4068.990.80%
Jul 9, 202468.8568.8568.8568.8568.44-0.17%
Jul 8, 202468.9768.9768.9768.9768.560.01%
Jul 5, 202468.9668.9668.9668.9668.550.35%
Jul 3, 202468.7268.7268.7268.7268.310.56%
Jul 2, 202468.3468.3468.3468.3467.940.18%
Jul 1, 202468.2268.2268.2268.2267.82-0.03%
Jun 28, 202468.2468.2468.2468.2467.840.06%
Jun 27, 202468.2068.2068.2068.2067.80-0.01%
Jun 26, 202468.2168.2168.2168.2167.81-0.39%
Jun 25, 202468.4868.4868.4868.4868.07-0.28%
Jun 24, 202468.6768.6768.6768.6768.260.41%
Jun 21, 202468.3968.3968.3968.3967.99-0.36%
Jun 20, 202468.6468.6468.6468.6468.230.15%
Jun 18, 202468.5468.5468.5468.5468.130.26%
Jun 17, 202468.3668.3668.3668.3667.960.41%
Jun 14, 202468.0868.0868.0868.0867.68-0.13%
Jun 13, 202468.1768.1768.1768.1767.770.18%
Jun 12, 202468.0568.0568.0568.0567.650.41%
Jun 11, 202467.7767.7767.7767.7767.37-0.31%
Jun 10, 202467.9867.9867.9867.9867.58-0.63%
Jun 7, 202468.4168.4168.4168.4167.57-0.57%
Jun 6, 202468.8068.8068.8068.8067.950.12%
Jun 5, 202468.7268.7268.7268.7267.880.64%