American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.49
+0.04 (0.05%)
Oct 21, 2026, 4:00 PM EDT
CIBFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 0.05% |
| Oct 20, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.44% |
| Oct 19, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -0.42% |
| Oct 16, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.29% |
| Oct 15, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.60% |
| Oct 14, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.05% |
| Oct 13, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.05% |
| Oct 12, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.28% |
| Oct 9, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.37% |
| Oct 8, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.01% |
| Oct 7, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.40% |
| Oct 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.49% |
| Oct 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.60% |
| Oct 2, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.22% |
| Oct 1, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.49% |
| Sep 30, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -0.36% |
| Sep 29, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.23% |
| Sep 28, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.33% |
| Sep 25, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.33% |
| Sep 24, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.45% |
| Sep 23, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -0.79% |
| Sep 22, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.17% |
| Sep 21, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.29% |
| Sep 18, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.32% |
| Sep 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.57% |
| Sep 16, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.44% |
| Sep 15, 2026 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.44% |
| Sep 14, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.12% |
| Sep 11, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 82.85 | 0.04% |
| Sep 10, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 82.82 | -0.39% |
| Sep 9, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.15 | -0.52% |
| Sep 8, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 83.59 | -0.25% |
| Sep 4, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 83.80 | -0.43% |
| Sep 3, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.16 | 0.56% |
| Sep 2, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 83.69 | -0.17% |
| Sep 1, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 83.83 | -0.12% |
| Aug 31, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 83.93 | -0.18% |
| Aug 28, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.08 | -0.07% |
| Aug 27, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.14 | -0.40% |
| Aug 26, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.47 | - |
| Aug 25, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.47 | 0.21% |
| Aug 24, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.29 | 0.01% |
| Aug 21, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.28 | 0.51% |
| Aug 20, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 83.86 | -0.26% |
| Aug 19, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.08 | 0.06% |
| Aug 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.03 | 0.01% |
| Aug 17, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.02 | -0.46% |
| Aug 14, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.40 | -0.27% |
| Aug 13, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 84.63 | 0.52% |
| Aug 12, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.20 | 0.10% |