Skip to main content
American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.69
-0.61 (-0.76%)
At close: Mar 5, 2026

CAIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.6979.6979.6979.6979.69-0.76%
Mar 4, 202680.3080.3080.3080.3080.300.19%
Mar 3, 202680.1580.1580.1580.1580.15-1.62%
Mar 2, 202681.4781.4781.4781.4781.47-0.74%
Feb 27, 202682.0882.0882.0882.0882.080.20%
Feb 26, 202681.9281.9281.9281.9281.92-0.12%
Feb 25, 202682.0282.0282.0282.0282.020.55%
Feb 24, 202681.5781.5781.5781.5781.570.18%
Feb 23, 202681.4281.4281.4281.4281.42-0.33%
Feb 20, 202681.6981.6981.6981.6981.690.42%
Feb 19, 202681.3581.3581.3581.3581.35-0.14%
Feb 18, 202681.4681.4681.4681.4681.460.22%
Feb 17, 202681.2881.2881.2881.2881.28-0.10%
Feb 13, 202681.3681.3681.3681.3681.360.07%
Feb 12, 202681.3081.3081.3081.3081.30-0.37%
Feb 11, 202681.6081.6081.6081.6081.600.57%
Feb 10, 202681.1481.1481.1481.1481.140.15%
Feb 9, 202681.0281.0281.0281.0281.020.42%
Feb 6, 202680.6880.6880.6880.6880.681.57%
Feb 5, 202679.4379.4379.4379.4379.43-0.54%
Feb 4, 202679.8679.8679.8679.8679.860.38%
Feb 3, 202679.5679.5679.5679.5679.560.06%
Feb 2, 202679.5179.5179.5179.5179.510.29%
Jan 30, 202679.2879.2879.2879.2879.28-0.26%
Jan 29, 202679.4979.4979.4979.4979.490.23%
Jan 28, 202679.3179.3179.3179.3179.31-0.28%
Jan 27, 202679.5379.5379.5379.5379.530.89%
Jan 26, 202678.8378.8378.8378.8378.830.34%
Jan 23, 202678.5678.5678.5678.5678.560.33%
Jan 22, 202678.3078.3078.3078.3078.300.22%
Jan 21, 202678.1378.1378.1378.1378.130.57%
Jan 20, 202677.6977.6977.6977.6977.69-1.22%
Jan 16, 202678.6578.6578.6578.6578.650.22%
Jan 15, 202678.4878.4878.4878.4878.480.19%
Jan 14, 202678.3378.3378.3378.3378.330.40%
Jan 13, 202678.0278.0278.0278.0278.02-0.14%
Jan 12, 202678.1378.1378.1378.1378.130.31%
Jan 9, 202677.8977.8977.8977.8977.890.58%
Jan 8, 202677.4477.4477.4477.4477.440.13%
Jan 7, 202677.3477.3477.3477.3477.34-0.59%
Jan 6, 202677.8077.8077.8077.8077.800.45%
Jan 5, 202677.4577.4577.4577.4577.450.34%
Jan 2, 202677.1977.1977.1977.1977.190.49%
Dec 31, 202576.8176.8176.8176.8176.81-0.45%
Dec 30, 202577.1677.1677.1677.1677.160.06%
Dec 29, 202577.1177.1177.1177.1177.110.01%
Dec 26, 202577.1077.1077.1077.1077.100.06%
Dec 24, 202577.0577.0577.0577.0577.050.18%
Dec 23, 202576.9176.9176.9176.9176.910.43%
Dec 22, 202576.5876.5876.5876.5876.580.42%
Dec 19, 202576.2676.2676.2676.2676.260.22%
Dec 18, 202576.0976.0976.0976.0976.09-5.43%
Dec 17, 202575.8875.8875.8880.4675.88-0.25%
Dec 16, 202576.0676.0676.0680.6676.06-0.48%
Dec 15, 202576.4376.4376.4381.0576.430.22%
Dec 12, 202576.2676.2676.2680.8776.26-0.75%
Dec 11, 202576.8476.8476.8481.4876.840.36%
Dec 10, 202576.5676.5676.5681.1976.560.81%
Dec 9, 202575.9575.9575.9580.5475.95-0.17%
Dec 8, 202576.0876.0876.0880.6876.08-0.14%
Dec 5, 202576.1976.1976.1980.7976.19-0.07%
Dec 4, 202576.2476.2476.2480.8576.24-
Dec 3, 202576.2476.2476.2480.8576.240.50%
Dec 2, 202575.8775.8775.8780.4575.87-0.07%
Dec 1, 202575.9275.9275.9280.5175.92-0.76%
Nov 28, 202576.5176.5176.5181.1376.510.43%
Nov 26, 202576.1876.1876.1880.7876.180.74%
Nov 25, 202575.6275.6275.6280.1975.621.07%
Nov 24, 202574.8274.8274.8279.3474.820.38%
Nov 21, 202574.5474.5474.5479.0474.540.73%
Nov 20, 202574.0074.0074.0078.4774.00-0.58%
Nov 19, 202574.4374.4374.4378.9374.43-0.23%
Nov 18, 202574.6074.6074.6079.1174.60-0.35%
Nov 17, 202574.8774.8774.8779.3974.87-0.61%
Nov 14, 202575.3375.3375.3379.8875.33-0.17%
Nov 13, 202575.4675.4675.4680.0275.46-0.79%
Nov 12, 202576.0676.0676.0680.6676.060.51%
Nov 11, 202575.6875.6875.6880.2575.680.56%
Nov 10, 202575.2575.2575.2579.8075.250.74%
Nov 7, 202574.7074.7074.7079.2174.700.35%
Nov 6, 202574.4374.4374.4378.9374.430.05%
Nov 5, 202574.4074.4074.4078.8974.400.37%
Nov 4, 202574.1274.1274.1278.6074.12-0.24%
Nov 3, 202574.3074.3074.3078.7974.30-0.28%
Oct 31, 202574.5174.5174.5179.0174.51-0.28%
Oct 30, 202574.7274.7274.7279.2374.72-0.54%
Oct 29, 202575.1275.1275.1279.6675.12-0.44%
Oct 28, 202575.4575.4575.4580.0175.45-0.20%
Oct 27, 202575.6075.6075.6080.1775.600.53%
Oct 24, 202575.2175.2175.2179.7575.210.33%
Oct 23, 202574.9674.9674.9679.4974.960.15%
Oct 22, 202574.8574.8574.8579.3774.85-0.10%
Oct 21, 202574.9274.9274.9279.4574.92-0.19%
Oct 20, 202575.0775.0775.0779.6075.060.53%
Oct 17, 202574.6774.6774.6779.1874.670.09%
Oct 16, 202574.6074.6074.6079.1174.60-0.23%
Oct 15, 202574.7774.7774.7779.2974.770.37%
Oct 14, 202574.5074.5074.5079.0074.500.16%
Oct 13, 202574.3874.3874.3878.8774.380.88%
Oct 10, 202573.7373.7373.7378.1873.73-1.25%