American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.40
-1.16 (-1.50%)
Mar 20, 2026, 4:00 PM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.50% |
| Mar 19, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.14% |
| Mar 18, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -1.35% |
| Mar 17, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.32% |
| Mar 16, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.09% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.95 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.23 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | -0.21% |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.08 | 0.04% |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.05 | 0.14% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.94 | -0.44% |
| Mar 5, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.29 | -0.77% |
| Mar 4, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.91 | 0.19% |
| Mar 3, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.76 | -1.62% |
| Mar 2, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.07 | -0.74% |
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.68 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.62 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.17 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.02 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.29 | 0.42% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.95 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.07 | 0.22% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.89 | -0.10% |
| Feb 13, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 80.97 | 0.07% |
| Feb 12, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 80.91 | -0.37% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.21 | 0.57% |
| Feb 10, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 80.75 | 0.14% |
| Feb 9, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 80.64 | 0.43% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.29 | 1.57% |
| Feb 5, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.05 | -0.55% |
| Feb 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.49 | 0.38% |
| Feb 3, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.19 | 0.08% |
| Feb 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.13 | 0.28% |
| Jan 30, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | -0.26% |
| Jan 29, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.12 | 0.23% |
| Jan 28, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.94 | -0.28% |
| Jan 27, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.16 | 0.90% |
| Jan 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.46 | 0.33% |
| Jan 23, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.20 | 0.33% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.94 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.77 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.33 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.30 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.12 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 77.97 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.66 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.77 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.53 | 0.57% |
| Jan 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.09 | 0.14% |