American Funds Capital Income Bldr F1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.02
-0.13 (-0.17%)
Aug 15, 2025, 8:05 AM EDT
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | - | - |
| Aug 14, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.17% |
| Aug 13, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.42% |
| Aug 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.66% |
| Aug 11, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -0.21% |
| Aug 8, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.18% |
| Aug 7, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.43% |
| Aug 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.21% |
| Aug 5, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.10% |
| Aug 4, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.01% |
| Aug 1, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.25% |
| Jul 31, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.77% |
| Jul 30, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.40% |
| Jul 29, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.19% |
| Jul 28, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.79% |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.04% |
| Jul 24, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.13% |
| Jul 23, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.84% |
| Jul 22, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.19% |
| Jul 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.29% |
| Jul 18, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.01% |
| Jul 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.20% |
| Jul 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.75% |
| Jul 14, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.08% |
| Jul 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.41% |
| Jul 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.38% |
| Jul 9, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.38% |
| Jul 8, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.05% |
| Jul 7, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.57% |
| Jul 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.34% |
| Jul 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.22% |
| Jul 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.25% |
| Jun 30, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.43% |
| Jun 27, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.29% |
| Jun 26, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.72% |
| Jun 25, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.40% |
| Jun 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.73% |
| Jun 23, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.36% |
| Jun 20, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.17% |
| Jun 18, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.07% |
| Jun 17, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.64% |
| Jun 16, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.20% |
| Jun 13, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.71% |
| Jun 12, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.53% |
| Jun 11, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.39% |
| Jun 10, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.17% |
| Jun 9, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.48% |
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.82 | - |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.82 | 0.04% |