American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.81
+0.01 (0.01%)
Jul 18, 2025, 4:00 PM EDT
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jul 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.20% |
| Jul 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.75% |
| Jul 14, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.08% |
| Jul 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.41% |
| Jul 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.38% |
| Jul 9, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.38% |
| Jul 8, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.05% |
| Jul 7, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.57% |
| Jul 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.34% |
| Jul 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.22% |
| Jul 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.25% |
| Jun 30, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.43% |
| Jun 27, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.29% |
| Jun 26, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.72% |
| Jun 25, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.40% |
| Jun 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.73% |
| Jun 23, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.36% |
| Jun 20, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.17% |
| Jun 18, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.07% |
| Jun 17, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.64% |
| Jun 16, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.20% |
| Jun 13, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.71% |
| Jun 12, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.53% |
| Jun 11, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.39% |
| Jun 10, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.17% |
| Jun 9, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.48% |
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.82 | - |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.82 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.79 | 0.29% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.57 | 0.09% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.50 | 0.42% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.19 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.04 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.75 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.16 | 0.92% |
| May 23, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.49 | 0.20% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.34 | -0.07% |
| May 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.39 | -0.83% |
| May 20, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.00 | 0.16% |
| May 19, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.88 | 0.55% |
| May 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.48 | 0.24% |
| May 15, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.30 | 1.11% |
| May 14, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.49 | -0.29% |
| May 13, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.70 | -0.07% |
| May 12, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 72.75 | 0.78% |
| May 9, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.19 | 0.17% |
| May 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | -0.30% |
| May 7, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.28 | 0.03% |