American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.73
+0.49 (0.72%)
Dec 20, 2024, 8:00 PM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.72% |
| Dec 19, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -4.08% |
| Dec 18, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 68.52 | -2.19% |
| Dec 17, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 70.05 | -0.52% |
| Dec 16, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.42 | 0.25% |
| Dec 13, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.25 | 0.79% |
| Dec 12, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.70 | -0.48% |
| Dec 11, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.03 | 0.10% |
| Dec 10, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 69.97 | -0.53% |
| Dec 9, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.34 | -0.29% |
| Dec 6, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.54 | -0.05% |
| Dec 5, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.58 | 0.23% |
| Dec 4, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.42 | -0.01% |
| Dec 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.43 | -0.12% |
| Dec 2, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.52 | -0.15% |
| Nov 29, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.62 | 0.41% |
| Nov 27, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.33 | 0.16% |
| Nov 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.22 | -0.19% |
| Nov 25, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.35 | 0.47% |
| Nov 22, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.02 | 0.39% |
| Nov 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.75 | 0.54% |
| Nov 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.38 | -0.17% |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.49 | -0.14% |
| Nov 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.59 | 0.54% |
| Nov 15, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.21 | -0.44% |
| Nov 14, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.52 | -0.17% |
| Nov 13, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.64 | -0.25% |
| Nov 12, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.81 | -1.05% |
| Nov 11, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | -0.31% |
| Nov 8, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 70.78 | 0.04% |
| Nov 7, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.75 | 0.45% |
| Nov 6, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.43 | 0.26% |
| Nov 5, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.25 | 0.73% |
| Nov 4, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.73 | 0.10% |
| Nov 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.67 | -0.12% |
| Oct 31, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.75 | -0.64% |
| Oct 30, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.21 | -0.18% |
| Oct 29, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.33 | -0.18% |
| Oct 28, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.46 | 0.27% |
| Oct 25, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.26 | -0.44% |
| Oct 24, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.57 | 0.03% |
| Oct 23, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | -0.41% |
| Oct 22, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.84 | 0.18% |
| Oct 21, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.72 | -0.81% |
| Oct 18, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 71.30 | 0.18% |
| Oct 17, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.17 | 0.03% |
| Oct 16, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.15 | 0.39% |
| Oct 15, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 70.87 | -0.46% |
| Oct 14, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.20 | 0.37% |
| Oct 11, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 70.94 | 0.50% |
| Oct 10, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.58 | -0.19% |
| Oct 9, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.72 | 0.36% |
| Oct 8, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.47 | 0.10% |
| Oct 7, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.40 | -0.27% |
| Oct 4, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.59 | 0.18% |
| Oct 3, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.47 | -0.50% |
| Oct 2, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.82 | -0.01% |
| Oct 1, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 70.83 | -0.27% |
| Sep 30, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 71.03 | -0.01% |
| Sep 27, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 71.04 | -0.01% |
| Sep 26, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.04 | 0.66% |
| Sep 25, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.58 | -0.48% |
| Sep 24, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 70.92 | 0.30% |
| Sep 23, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 70.71 | 0.36% |
| Sep 20, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.46 | -0.11% |
| Sep 19, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.53 | 0.72% |
| Sep 18, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.03 | -0.38% |
| Sep 17, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.30 | -0.19% |
| Sep 16, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.44 | -0.16% |
| Sep 13, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.14 | 0.51% |
| Sep 12, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.78 | 0.41% |
| Sep 11, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 69.49 | 0.26% |
| Sep 10, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.31 | 0.08% |
| Sep 9, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.25 | 0.77% |
| Sep 6, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 68.73 | -0.99% |
| Sep 5, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 69.42 | -0.30% |
| Sep 4, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.63 | 0.17% |
| Sep 3, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.51 | -0.91% |
| Aug 30, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.15 | 0.49% |
| Aug 29, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 69.81 | 0.03% |
| Aug 28, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 69.79 | -0.21% |
| Aug 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 69.93 | 0.16% |
| Aug 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 69.82 | -0.03% |
| Aug 23, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 69.84 | 1.05% |
| Aug 22, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.11 | -0.32% |
| Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.33 | 0.28% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.14 | -0.15% |
| Aug 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.24 | 0.78% |
| Aug 16, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 68.71 | 0.25% |
| Aug 15, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 68.54 | 0.79% |
| Aug 14, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.00 | 0.34% |
| Aug 13, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 67.77 | 1.10% |
| Aug 12, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 67.03 | 0.01% |
| Aug 9, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.02 | 0.17% |
| Aug 8, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.91 | 1.25% |
| Aug 7, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.09 | -0.09% |
| Aug 6, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 66.14 | 0.33% |
| Aug 5, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 65.92 | -1.96% |
| Aug 2, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 67.24 | -0.45% |
| Aug 1, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 67.55 | -0.73% |