Skip to main content
American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.77
-0.61 (-0.76%)
Mar 6, 2026, 8:09 AM EST

CAIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202679.7779.7779.7779.77--5.75%
Mar 5, 202684.6484.6484.6484.6484.64-0.75%
Mar 4, 202685.2885.2885.2885.2885.280.19%
Mar 3, 202685.1285.1285.1285.1285.12-1.63%
Mar 2, 202686.5386.5386.5386.5386.53-0.73%
Feb 27, 202687.1787.1787.1787.1787.170.18%
Feb 26, 202687.0187.0187.0187.0187.01-0.11%
Feb 25, 202687.1187.1187.1187.1187.110.55%
Feb 24, 202686.6386.6386.6386.6386.630.19%
Feb 23, 202686.4786.4786.4786.4786.47-0.33%
Feb 20, 202686.7686.7686.7686.7686.760.42%
Feb 19, 202686.4086.4086.4086.4086.40-0.15%
Feb 18, 202686.5386.5386.5386.5386.530.23%
Feb 17, 202686.3386.3386.3386.3386.33-0.10%
Feb 13, 202686.4286.4286.4286.4286.420.07%
Feb 12, 202686.3686.3686.3686.3686.36-0.36%
Feb 11, 202686.6786.6786.6786.6786.670.56%
Feb 10, 202686.1986.1986.1986.1986.190.15%
Feb 9, 202686.0686.0686.0686.0686.060.42%
Feb 6, 202685.7085.7085.7085.7085.701.58%
Feb 5, 202684.3784.3784.3784.3784.37-0.55%
Feb 4, 202684.8484.8484.8484.8484.840.39%
Feb 3, 202684.5184.5184.5184.5184.510.06%
Feb 2, 202684.4684.4684.4684.4684.460.30%
Jan 30, 202684.2184.2184.2184.2184.21-0.28%
Jan 29, 202684.4584.4584.4584.4584.450.24%
Jan 28, 202684.2584.2584.2584.2584.25-0.28%
Jan 27, 202684.4984.4984.4984.4984.490.91%
Jan 26, 202683.7383.7383.7383.7383.730.34%
Jan 23, 202683.4583.4583.4583.4583.450.34%
Jan 22, 202683.1783.1783.1783.1783.170.20%
Jan 21, 202683.0083.0083.0083.0083.000.57%
Jan 20, 202682.5382.5382.5382.5382.53-1.22%
Jan 16, 202683.5583.5583.5583.5583.550.23%
Jan 15, 202683.3683.3683.3683.3683.360.19%
Jan 14, 202683.2083.2083.2083.2083.200.39%
Jan 13, 202682.8882.8882.8882.8882.88-0.13%
Jan 12, 202682.9982.9982.9982.9982.990.30%
Jan 9, 202682.7482.7482.7482.7482.740.57%
Jan 8, 202682.2782.2782.2782.2782.270.15%
Jan 7, 202682.1582.1582.1582.1582.15-0.60%
Jan 6, 202682.6582.6582.6582.6582.650.45%
Jan 5, 202682.2882.2882.2882.2882.280.33%
Jan 2, 202682.0182.0182.0182.0182.010.50%
Dec 31, 202581.6081.6081.6081.6081.60-0.45%
Dec 30, 202581.9781.9781.9781.9781.970.05%
Dec 29, 202581.9381.9381.9381.9381.930.01%
Dec 26, 202581.9281.9281.9281.9281.920.07%
Dec 24, 202581.8681.8681.8681.8681.860.17%
Dec 23, 202581.7281.7281.7281.7281.720.43%
Dec 22, 202581.3781.3781.3781.3781.370.42%
Dec 19, 202581.0381.0381.0381.0381.030.24%
Dec 18, 202580.8480.8480.8480.8480.84-5.37%
Dec 17, 202580.8980.8980.8985.4380.89-0.23%
Dec 16, 202581.0881.0881.0885.6381.08-0.50%
Dec 15, 202581.4981.4981.4986.0681.490.22%
Dec 12, 202581.3181.3181.3185.8781.31-0.74%
Dec 11, 202581.9281.9281.9286.5181.920.35%
Dec 10, 202581.6381.6381.6386.2181.630.81%
Dec 9, 202580.9880.9880.9885.5280.98-0.19%
Dec 8, 202581.1381.1381.1385.6881.13-0.13%
Dec 5, 202581.2381.2381.2385.7981.23-0.07%
Dec 4, 202581.2981.2981.2985.8581.29-0.01%
Dec 3, 202581.3081.3081.3085.8681.300.52%
Dec 2, 202580.8880.8880.8885.4280.88-0.09%
Dec 1, 202580.9680.9680.9685.5080.96-0.75%
Nov 28, 202581.5881.5881.5886.1581.570.43%
Nov 26, 202581.2281.2281.2285.7881.220.73%
Nov 25, 202580.6480.6480.6485.1680.641.08%
Nov 24, 202579.7879.7879.7884.2579.780.37%
Nov 21, 202579.4879.4879.4883.9479.480.73%
Nov 20, 202578.9178.9178.9183.3378.90-0.58%
Nov 19, 202579.3779.3779.3783.8279.37-0.23%
Nov 18, 202579.5579.5579.5584.0179.55-0.36%
Nov 17, 202579.8379.8379.8384.3179.83-0.61%
Nov 14, 202580.3380.3380.3384.8380.32-0.18%
Nov 13, 202580.4780.4780.4784.9880.47-0.79%
Nov 12, 202581.1181.1181.1185.6681.110.50%
Nov 11, 202580.7080.7080.7085.2380.700.58%
Nov 10, 202580.2480.2480.2484.7480.240.73%
Nov 7, 202579.6679.6679.6684.1379.660.36%
Nov 6, 202579.3879.3879.3883.8379.380.05%
Nov 5, 202579.3479.3479.3483.7979.340.37%
Nov 4, 202579.0579.0579.0583.4879.05-0.24%
Nov 3, 202579.2479.2479.2483.6879.24-0.29%
Oct 31, 202579.4679.4679.4683.9279.46-0.27%
Oct 30, 202579.6879.6879.6884.1579.68-0.53%
Oct 29, 202580.1180.1180.1184.6080.11-0.45%
Oct 28, 202580.4780.4780.4784.9880.47-0.20%
Oct 27, 202580.6380.6380.6385.1580.630.52%
Oct 24, 202580.2180.2180.2184.7180.210.34%
Oct 23, 202579.9479.9479.9484.4279.940.13%
Oct 22, 202579.8379.8379.8384.3179.83-0.08%
Oct 21, 202579.9079.9079.9084.3879.90-0.20%
Oct 20, 202580.0680.0680.0684.5580.060.52%
Oct 17, 202579.6479.6479.6484.1179.640.10%
Oct 16, 202579.5779.5779.5784.0379.57-0.23%
Oct 15, 202579.7579.7579.7584.2279.750.36%
Oct 14, 202579.4679.4679.4683.9279.460.17%
Oct 13, 202579.3379.3379.3383.7879.330.87%