American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.38
+0.18 (0.24%)
At close: Dec 19, 2025
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Dec 18, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -5.37% |
| Dec 17, 2025 | 75.99 | 75.99 | 75.99 | 80.52 | 75.99 | -0.24% |
| Dec 16, 2025 | 76.17 | 76.17 | 76.17 | 80.71 | 76.17 | -0.49% |
| Dec 15, 2025 | 76.55 | 76.55 | 76.55 | 81.11 | 76.55 | 0.22% |
| Dec 12, 2025 | 76.38 | 76.38 | 76.38 | 80.93 | 76.38 | -0.75% |
| Dec 11, 2025 | 76.96 | 76.96 | 76.96 | 81.54 | 76.96 | 0.36% |
| Dec 10, 2025 | 76.68 | 76.68 | 76.68 | 81.25 | 76.68 | 0.81% |
| Dec 9, 2025 | 76.07 | 76.07 | 76.07 | 80.60 | 76.07 | -0.19% |
| Dec 8, 2025 | 76.21 | 76.21 | 76.21 | 80.75 | 76.21 | -0.14% |
| Dec 5, 2025 | 76.31 | 76.31 | 76.31 | 80.86 | 76.31 | -0.06% |
| Dec 4, 2025 | 76.36 | 76.36 | 76.36 | 80.91 | 76.36 | -0.01% |
| Dec 3, 2025 | 76.37 | 76.37 | 76.37 | 80.92 | 76.37 | 0.51% |
| Dec 2, 2025 | 75.98 | 75.98 | 75.98 | 80.51 | 75.98 | -0.09% |
| Dec 1, 2025 | 76.05 | 76.05 | 76.05 | 80.58 | 76.05 | -0.76% |
| Nov 28, 2025 | 76.64 | 76.64 | 76.64 | 81.20 | 76.64 | 0.43% |
| Nov 26, 2025 | 76.31 | 76.31 | 76.31 | 80.85 | 76.31 | 0.74% |
| Nov 25, 2025 | 75.75 | 75.75 | 75.75 | 80.26 | 75.75 | 1.07% |
| Nov 24, 2025 | 74.95 | 74.95 | 74.95 | 79.41 | 74.95 | 0.37% |
| Nov 21, 2025 | 74.67 | 74.67 | 74.67 | 79.12 | 74.67 | 0.74% |
| Nov 20, 2025 | 74.13 | 74.13 | 74.13 | 78.54 | 74.12 | -0.58% |
| Nov 19, 2025 | 74.56 | 74.56 | 74.56 | 79.00 | 74.56 | -0.24% |
| Nov 18, 2025 | 74.74 | 74.74 | 74.74 | 79.19 | 74.74 | -0.34% |
| Nov 17, 2025 | 74.99 | 74.99 | 74.99 | 79.46 | 74.99 | -0.63% |
| Nov 14, 2025 | 75.47 | 75.47 | 75.47 | 79.96 | 75.47 | -0.17% |
| Nov 13, 2025 | 75.60 | 75.60 | 75.60 | 80.10 | 75.60 | -0.79% |
| Nov 12, 2025 | 76.20 | 76.20 | 76.20 | 80.74 | 76.20 | 0.51% |
| Nov 11, 2025 | 75.81 | 75.81 | 75.81 | 80.33 | 75.81 | 0.56% |
| Nov 10, 2025 | 75.39 | 75.39 | 75.39 | 79.88 | 75.39 | 0.74% |
| Nov 7, 2025 | 74.83 | 74.83 | 74.83 | 79.29 | 74.83 | 0.34% |
| Nov 6, 2025 | 74.58 | 74.58 | 74.58 | 79.02 | 74.58 | 0.06% |
| Nov 5, 2025 | 74.53 | 74.53 | 74.53 | 78.97 | 74.53 | 0.37% |
| Nov 4, 2025 | 74.26 | 74.26 | 74.26 | 78.68 | 74.26 | -0.25% |
| Nov 3, 2025 | 74.45 | 74.45 | 74.45 | 78.88 | 74.45 | -0.27% |
| Oct 31, 2025 | 74.64 | 74.64 | 74.64 | 79.09 | 74.64 | -0.29% |
| Oct 30, 2025 | 74.86 | 74.86 | 74.86 | 79.32 | 74.86 | -0.53% |
| Oct 29, 2025 | 75.26 | 75.26 | 75.26 | 79.74 | 75.26 | -0.44% |
| Oct 28, 2025 | 75.59 | 75.59 | 75.59 | 80.09 | 75.59 | -0.21% |
| Oct 27, 2025 | 75.75 | 75.75 | 75.75 | 80.26 | 75.75 | 0.51% |
| Oct 24, 2025 | 75.36 | 75.36 | 75.36 | 79.85 | 75.36 | 0.34% |
| Oct 23, 2025 | 75.11 | 75.11 | 75.11 | 79.58 | 75.11 | 0.15% |
| Oct 22, 2025 | 74.99 | 74.99 | 74.99 | 79.46 | 74.99 | -0.10% |
| Oct 21, 2025 | 75.07 | 75.07 | 75.07 | 79.54 | 75.07 | -0.20% |
| Oct 20, 2025 | 75.22 | 75.22 | 75.22 | 79.70 | 75.22 | 0.53% |
| Oct 17, 2025 | 74.82 | 74.82 | 74.82 | 79.28 | 74.82 | 0.10% |
| Oct 16, 2025 | 74.75 | 74.75 | 74.75 | 79.20 | 74.75 | -0.24% |
| Oct 15, 2025 | 74.93 | 74.93 | 74.93 | 79.39 | 74.93 | 0.37% |
| Oct 14, 2025 | 74.65 | 74.65 | 74.65 | 79.10 | 74.65 | 0.16% |
| Oct 13, 2025 | 74.53 | 74.53 | 74.53 | 78.97 | 74.53 | 0.88% |
| Oct 10, 2025 | 73.88 | 73.88 | 73.88 | 78.28 | 73.88 | -1.25% |