American Funds Capital Income Builder® Class F-1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.84
+0.54 (0.72%)
Jun 27, 2025, 8:05 AM EDT
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | - | - |
| 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% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.79 | 0.29% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.57 | 0.09% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.50 | 0.42% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.19 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.04 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.75 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.16 | 0.92% |
| May 23, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.49 | 0.20% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.34 | -0.07% |
| May 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.39 | -0.83% |
| May 20, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.00 | 0.16% |
| May 19, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.88 | 0.55% |
| May 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.48 | 0.24% |
| May 15, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.30 | 1.11% |
| May 14, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.49 | -0.29% |
| May 13, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.70 | -0.07% |
| May 12, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 72.75 | 0.78% |
| May 9, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.19 | 0.17% |
| May 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | -0.30% |
| May 7, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.28 | 0.03% |
| May 6, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.26 | -0.15% |
| May 5, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.37 | -0.12% |
| May 2, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.46 | 1.08% |
| May 1, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 71.69 | -0.21% |
| Apr 30, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 71.84 | 0.25% |
| Apr 29, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.66 | 0.33% |
| Apr 28, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.42 | 0.45% |
| Apr 25, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.10 | 0.10% |
| Apr 24, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.03 | 1.05% |
| Apr 23, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.30 | 0.64% |
| Apr 22, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 69.85 | 1.22% |
| Apr 21, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.00 | -0.91% |
| Apr 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.64 | 0.43% |
| Apr 16, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.34 | -0.37% |