Skip to main content
logo
American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.38
-0.21 (-0.26%)
At close: Jan 30, 2026

CIBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 30, 202679.3879.3879.3879.3879.38-0.26%
Jan 29, 202679.5979.5979.5979.5979.590.23%
Jan 28, 202679.4179.4179.4179.4179.41-0.28%
Jan 27, 202679.6379.6379.6379.6379.630.90%
Jan 26, 202678.9278.9278.9278.9278.920.33%
Jan 23, 202678.6678.6678.6678.6678.660.33%
Jan 22, 202678.4078.4078.4078.4078.400.22%
Jan 21, 202678.2378.2378.2378.2378.230.57%
Jan 20, 202677.7977.7977.7977.7977.79-1.23%
Jan 16, 202678.7678.7678.7678.7678.760.23%
Jan 15, 202678.5878.5878.5878.5878.580.19%
Jan 14, 202678.4378.4378.4378.4378.430.40%
Jan 13, 202678.1278.1278.1278.1278.12-0.14%
Jan 12, 202678.2378.2378.2378.2378.230.31%
Jan 9, 202677.9977.9977.9977.9977.990.57%
Jan 8, 202677.5577.5577.5577.5577.550.14%
Jan 7, 202677.4477.4477.4477.4477.44-0.60%
Jan 6, 202677.9177.9177.9177.9177.910.45%
Jan 5, 202677.5677.5677.5677.5677.560.34%
Jan 2, 202677.3077.3077.3077.3077.300.51%
Dec 31, 202576.9176.9176.9176.9176.91-0.47%
Dec 30, 202577.2777.2777.2777.2777.270.06%
Dec 29, 202577.2277.2277.2277.2277.22-
Dec 26, 202577.2277.2277.2277.2277.220.08%
Dec 24, 202577.1677.1677.1677.1677.160.17%
Dec 23, 202577.0377.0377.0377.0377.030.43%
Dec 22, 202576.7076.7076.7076.7076.700.42%
Dec 19, 202576.3876.3876.3876.3876.380.24%
Dec 18, 202576.2076.2076.2076.2076.20-5.37%
Dec 17, 202575.9975.9975.9980.5275.99-0.24%
Dec 16, 202576.1776.1776.1780.7176.17-0.49%
Dec 15, 202576.5576.5576.5581.1176.550.22%
Dec 12, 202576.3876.3876.3880.9376.38-0.75%
Dec 11, 202576.9676.9676.9681.5476.960.36%
Dec 10, 202576.6876.6876.6881.2576.680.81%
Dec 9, 202576.0776.0776.0780.6076.07-0.19%
Dec 8, 202576.2176.2176.2180.7576.21-0.14%
Dec 5, 202576.3176.3176.3180.8676.31-0.06%
Dec 4, 202576.3676.3676.3680.9176.36-0.01%
Dec 3, 202576.3776.3776.3780.9276.370.51%
Dec 2, 202575.9875.9875.9880.5175.98-0.09%
Dec 1, 202576.0576.0576.0580.5876.05-0.76%
Nov 28, 202576.6476.6476.6481.2076.640.43%
Nov 26, 202576.3176.3176.3180.8576.310.74%
Nov 25, 202575.7575.7575.7580.2675.751.07%
Nov 24, 202574.9574.9574.9579.4174.950.37%
Nov 21, 202574.6774.6774.6779.1274.670.74%
Nov 20, 202574.1374.1374.1378.5474.12-0.58%
Nov 19, 202574.5674.5674.5679.0074.56-0.24%
Nov 18, 202574.7474.7474.7479.1974.74-0.34%