American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.24
+0.07 (0.09%)
Jun 17, 2026, 8:05 AM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | - | - |
| Jun 16, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.09% |
| Jun 15, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.32% |
| Jun 12, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 81.91 | 0.51% |
| Jun 11, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.49 | 1.40% |
| Jun 10, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.37 | -0.77% |
| Jun 9, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 80.99 | 0.48% |
| Jun 8, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.60 | -0.15% |
| Jun 5, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 80.72 | -1.23% |
| Jun 4, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.73 | 0.02% |
| Jun 3, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.71 | -0.26% |
| Jun 2, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 81.92 | 0.56% |
| Jun 1, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.46 | -0.35% |
| May 29, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 81.75 | 0.24% |
| May 28, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.55 | -0.10% |
| May 27, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.63 | - |
| May 26, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 81.63 | 0.05% |
| May 22, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 81.59 | 0.10% |
| May 21, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.51 | 0.28% |
| May 20, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.28 | 0.62% |
| May 19, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 80.78 | -0.44% |
| May 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.14 | 0.64% |
| May 15, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.62 | -1.16% |
| May 14, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 81.57 | 0.53% |
| May 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.14 | 0.07% |
| May 12, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.08 | -0.02% |
| May 11, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.10 | 0.25% |
| May 8, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.90 | 0.34% |
| May 7, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.62 | -1.05% |
| May 6, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.48 | 1.07% |
| May 5, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.61 | 0.40% |
| May 4, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.30 | -0.33% |
| May 1, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 80.56 | -0.23% |
| Apr 30, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.75 | 1.34% |
| Apr 29, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 79.69 | -0.37% |
| Apr 28, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 79.99 | 0.06% |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.94 | -0.20% |
| Apr 24, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.10 | -0.05% |
| Apr 23, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.14 | 0.22% |
| Apr 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 79.96 | 0.44% |
| Apr 21, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.61 | -0.90% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.34 | -0.34% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.61 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.21 | -0.01% |
| Apr 15, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.22 | 0.04% |
| Apr 14, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.19 | 0.24% |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.00 | 0.54% |
| Apr 10, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 79.57 | -0.05% |
| Apr 9, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.61 | 0.08% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.55 | 2.12% |