American Funds Capital Income Bldr F1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.56
-0.18 (-0.23%)
Sep 15, 2025, 8:05 AM EDT
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 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% |
| Aug 28, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.13% |
| Aug 27, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.10% |
| Aug 26, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.04% |
| Aug 25, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.57% |
| Aug 22, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.91% |
| Aug 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.20% |
| Aug 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.29% |
| Aug 19, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.08% |
| Aug 18, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.14% |
| Aug 15, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Aug 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.17% |
| Aug 13, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.42% |
| Aug 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.66% |
| Aug 11, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.21% |
| Aug 8, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.18% |
| Aug 7, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.43% |
| Aug 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.21% |
| Aug 5, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.10% |
| Aug 4, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.01% |
| Aug 1, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.25% |
| Jul 31, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.77% |
| Jul 30, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.40% |
| Jul 29, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.19% |
| Jul 28, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.79% |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.04% |
| Jul 24, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.13% |
| Jul 23, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.84% |
| Jul 22, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.19% |
| Jul 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.29% |
| Jul 18, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.01% |
| Jul 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.20% |
| Jul 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.75% |
| Jul 14, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.08% |
| Jul 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.41% |
| Jul 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.38% |
| Jul 9, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.38% |
| Jul 8, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.05% |
| Jul 7, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.57% |
| Jul 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.34% |