American Funds Capital Income Builder® Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.60
-0.30 (-0.40%)
Jun 25, 2025, 4:00 PM EDT
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.30% |
| Jun 26, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.70% |
| Jun 25, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.40% |
| Jun 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.73% |
| Jun 23, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.36% |
| Jun 20, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.17% |
| Jun 18, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.05% |
| Jun 17, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.63% |
| Jun 16, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.20% |
| Jun 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.72% |
| Jun 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.54% |
| Jun 11, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.37% |
| Jun 10, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.19% |
| Jun 9, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.33% |
| Jun 6, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.14 | - |
| Jun 5, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.14 | 0.04% |
| Jun 4, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.11 | 0.29% |
| Jun 3, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.89 | 0.09% |
| Jun 2, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 74.82 | 0.41% |
| May 30, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.51 | 0.19% |
| May 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.38 | 0.40% |
| May 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.08 | -0.56% |
| May 27, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.49 | 0.90% |
| May 23, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 73.83 | 0.22% |
| May 22, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.67 | -0.08% |
| May 21, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.73 | -0.83% |
| May 20, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.35 | 0.16% |
| May 19, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.23 | 0.55% |
| May 16, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.82 | 0.23% |
| May 15, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.65 | 1.11% |
| May 14, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.84 | -0.29% |
| May 13, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.05 | -0.07% |
| May 12, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.10 | 0.78% |
| May 9, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.53 | 0.16% |
| May 8, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.41 | -0.32% |
| May 7, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.64 | 0.03% |
| May 6, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.62 | -0.15% |
| May 5, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 72.73 | -0.12% |
| May 2, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.82 | 1.08% |
| May 1, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.05 | -0.21% |
| Apr 30, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.19 | 0.24% |
| Apr 29, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.03 | 0.35% |
| Apr 28, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.78 | 0.45% |
| Apr 25, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.46 | 0.10% |
| Apr 24, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.39 | 1.03% |
| Apr 23, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.66 | 0.64% |
| Apr 22, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.21 | 1.22% |
| Apr 21, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.37 | -0.91% |
| Apr 17, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.00 | 0.43% |
| Apr 16, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 69.71 | -0.38% |