American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.09
+0.04 (0.05%)
May 26, 2026, 4:00 PM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | - | - |
| May 22, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.10% |
| May 21, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.28% |
| May 20, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.62% |
| May 19, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.44% |
| May 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.64% |
| May 15, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.16% |
| May 14, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.53% |
| May 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.07% |
| May 12, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.02% |
| May 11, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.25% |
| May 8, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.35% |
| May 7, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.05% |
| May 6, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.07% |
| May 5, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.40% |
| May 4, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.33% |
| May 1, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.23% |
| Apr 30, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1.34% |
| Apr 29, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.37% |
| Apr 28, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.06% |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.20% |
| Apr 24, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.05% |
| Apr 23, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.22% |
| Apr 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.44% |
| Apr 21, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.90% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.01% |
| Apr 15, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.04% |
| Apr 14, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.24% |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.54% |
| Apr 10, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.05% |
| Apr 9, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.08% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.20% |
| Apr 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.17% |
| Apr 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.08% |
| Apr 1, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.37% |
| Mar 31, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.49% |
| Mar 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.25% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.64% |
| Mar 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.98% |
| Mar 25, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.79% |
| Mar 24, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Mar 23, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.80% |
| Mar 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.50% |
| Mar 19, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.14% |
| Mar 18, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -1.35% |
| Mar 17, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.32% |
| Mar 16, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.68% |