American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.93
+0.02 (0.02%)
Jul 8, 2026, 8:05 AM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | - | - |
| Jul 7, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.02% |
| Jul 6, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.41% |
| Jul 2, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | 0.94% |
| Jul 1, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.21% |
| Jun 30, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -0.07% |
| Jun 29, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.42% |
| Jun 26, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.04% |
| Jun 25, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.34% |
| Jun 24, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.20% |
| Jun 23, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.18% |
| Jun 22, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.06% |
| Jun 18, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| Jun 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.73% |
| 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% |