American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.00
-0.10 (-0.12%)
At close: Feb 26, 2026
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.42% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.22% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.10% |
| Feb 13, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.07% |
| Feb 12, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -0.37% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.57% |
| Feb 10, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.14% |
| Feb 9, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.43% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 1.57% |
| Feb 5, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.55% |
| Feb 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.38% |
| Feb 3, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.08% |
| Feb 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.28% |
| Jan 30, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.26% |
| Jan 29, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.23% |
| Jan 28, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.28% |
| Jan 27, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.90% |
| Jan 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.33% |
| Jan 23, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.33% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.57% |
| Jan 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.14% |
| Jan 7, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.60% |
| Jan 6, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.45% |
| Jan 5, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.34% |
| Jan 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.51% |
| Dec 31, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.47% |
| Dec 30, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.06% |
| Dec 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Dec 26, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.08% |
| Dec 24, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.17% |
| Dec 23, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.43% |
| Dec 22, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.42% |
| Dec 19, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Dec 18, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -5.37% |
| Dec 17, 2025 | 75.99 | 75.99 | 75.99 | 80.52 | 75.99 | -0.24% |
| Dec 16, 2025 | 76.17 | 76.17 | 76.17 | 80.71 | 76.17 | -0.49% |