American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.73
+0.53 (0.70%)
Jun 26, 2025, 4:00 PM EDT
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.30% |
| Jun 26, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.70% |
| Jun 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.40% |
| Jun 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.73% |
| Jun 23, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.36% |
| Jun 20, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.16% |
| Jun 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.05% |
| Jun 17, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.62% |
| Jun 16, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.20% |
| Jun 13, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.71% |
| Jun 12, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.53% |
| Jun 11, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.39% |
| Jun 10, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.17% |
| Jun 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.55% |
| Jun 6, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.71 | - |
| Jun 5, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.71 | 0.04% |
| Jun 4, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 74.68 | 0.31% |
| Jun 3, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.45 | 0.08% |
| Jun 2, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.39 | 0.43% |
| May 30, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.07 | 0.20% |
| May 29, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.92 | 0.40% |
| May 28, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 73.63 | -0.56% |
| May 27, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.04 | 0.91% |
| May 23, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.38 | 0.22% |
| May 22, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.22 | -0.07% |
| May 21, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.27 | -0.83% |
| May 20, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 73.89 | 0.16% |
| May 19, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 73.77 | 0.57% |
| May 16, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.35 | 0.23% |
| May 15, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.18 | 1.11% |
| May 14, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.38 | -0.29% |
| May 13, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 72.58 | -0.07% |
| May 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.63 | 0.80% |
| May 9, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.06 | 0.15% |
| May 8, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 71.95 | -0.30% |
| May 7, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.17 | 0.03% |
| May 6, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.15 | -0.15% |
| May 5, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.26 | -0.11% |
| May 2, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.34 | 1.08% |
| May 1, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.56 | -0.21% |
| Apr 30, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.71 | 0.25% |
| Apr 29, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 71.53 | 0.33% |
| Apr 28, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.29 | 0.46% |
| Apr 25, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 70.96 | 0.10% |
| Apr 24, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 70.90 | 1.03% |
| Apr 23, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.17 | 0.64% |
| Apr 22, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.72 | 1.23% |
| Apr 21, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 68.88 | -0.90% |
| Apr 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.50 | 0.43% |
| Apr 16, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.21 | -0.39% |