American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.43
+0.04 (0.05%)
Apr 28, 2026, 4:00 PM EST
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | - | - |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.19% |
| Apr 24, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.05% |
| Apr 23, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.22% |
| Apr 22, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.42% |
| Apr 21, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.90% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| Apr 15, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.04% |
| Apr 14, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.24% |
| Apr 13, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.54% |
| Apr 10, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.05% |
| Apr 9, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.22% |
| Apr 6, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.17% |
| Apr 2, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.08% |
| Apr 1, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.36% |
| Mar 31, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.50% |
| Mar 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.24% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.62% |
| Mar 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.98% |
| Mar 25, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.79% |
| Mar 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.80% |
| Mar 20, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.50% |
| Mar 19, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.14% |
| Mar 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.35% |
| Mar 17, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.32% |
| Mar 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.08% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.93 | -0.37% |
| Mar 12, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.22 | -0.87% |
| Mar 11, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.91 | -0.21% |
| Mar 10, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.08 | 0.04% |
| Mar 9, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.05 | 0.15% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.93 | -0.45% |
| Mar 5, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.29 | -0.76% |
| Mar 4, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.89 | 0.19% |
| Mar 3, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.74 | -1.62% |
| Mar 2, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.05 | -0.74% |
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.66 | 0.18% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.51 | -0.11% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.60 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.15 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.00 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.27 | 0.42% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.94 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.05 | 0.22% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.88 | -0.10% |
| Feb 13, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 80.96 | 0.07% |
| Feb 12, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 80.90 | -0.37% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.19 | 0.57% |
| Feb 10, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 80.74 | 0.15% |
| Feb 9, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.62 | 0.42% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.28 | 1.57% |
| Feb 5, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.04 | -0.55% |
| Feb 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.47 | 0.39% |
| Feb 3, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.17 | 0.06% |
| Feb 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.12 | 0.29% |
| Jan 30, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 78.89 | -0.28% |
| Jan 29, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.11 | 0.23% |
| Jan 28, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.93 | -0.28% |
| Jan 27, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.15 | 0.90% |
| Jan 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.44 | 0.34% |
| Jan 23, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.17 | 0.33% |
| Jan 22, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 77.91 | 0.20% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.75 | 0.58% |
| Jan 20, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.31 | -1.23% |
| Jan 16, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.27 | 0.23% |
| Jan 15, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.09 | 0.19% |
| Jan 14, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 77.94 | 0.40% |
| Jan 13, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 77.64 | -0.14% |
| Jan 12, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | 0.31% |
| Jan 9, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.51 | 0.57% |
| Jan 8, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.07 | 0.14% |
| Jan 7, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 76.96 | -0.60% |
| Jan 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.43 | 0.45% |
| Jan 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.08 | 0.34% |
| Jan 2, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 76.82 | 0.49% |
| Dec 31, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.44 | -0.45% |
| Dec 30, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 76.79 | 0.05% |
| Dec 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.75 | 0.01% |
| Dec 26, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 76.74 | 0.08% |
| Dec 24, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 76.68 | 0.17% |
| Dec 23, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 76.55 | 0.43% |
| Dec 22, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.22 | 0.42% |
| Dec 19, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 75.91 | 0.24% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 75.73 | -5.38% |
| Dec 17, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 75.53 | -0.24% |
| Dec 16, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 75.71 | -0.49% |
| Dec 15, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 76.09 | 0.22% |
| Dec 12, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 75.92 | -0.75% |
| Dec 11, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 76.49 | 0.36% |
| Dec 10, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 76.22 | 0.81% |
| Dec 9, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 75.61 | -0.19% |
| Dec 8, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 75.75 | -0.14% |
| Dec 5, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 75.85 | -0.06% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 75.90 | -0.01% |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 75.91 | 0.51% |