American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.72
+0.13 (0.18%)
Feb 21, 2025, 8:05 AM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.18% |
| Feb 19, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.01% |
| Feb 18, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.28% |
| Feb 14, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.23% |
| Feb 13, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.68% |
| Feb 12, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.06% |
| Feb 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.39% |
| Feb 10, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.45% |
| Feb 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.68% |
| Feb 6, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.49% |
| Feb 5, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.89% |
| Feb 4, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.51% |
| Feb 3, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.48% |
| Jan 31, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.14% |
| Jan 30, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.57% |
| Jan 29, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.04% |
| Jan 28, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.18% |
| Jan 27, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.35% |
| Jan 24, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.37% |
| Jan 23, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.51% |
| Jan 22, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.41% |
| Jan 21, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 1.17% |
| Jan 17, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.49% |
| Jan 16, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.65% |
| Jan 15, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.92% |
| Jan 14, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.47% |
| Jan 13, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.15% |
| Jan 10, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.43% |
| Jan 8, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.07% |
| Jan 7, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.27% |
| Jan 6, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.13% |
| Jan 3, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.45% |
| Jan 2, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.04% |
| Dec 31, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.03% |
| Dec 30, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.53% |
| Dec 27, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.27% |
| Dec 26, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.17% |
| Dec 24, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.52% |
| Dec 23, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.49% |
| 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% |