American Funds Capital Income Bldr F2 (CAIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.79
-0.06 (-0.07%)
At close: Dec 5, 2025
CAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.07% |
| Dec 4, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| Dec 3, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.50% |
| Dec 2, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.07% |
| Dec 1, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.76% |
| Nov 28, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.43% |
| Nov 26, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.74% |
| Nov 25, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 1.07% |
| Nov 24, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.38% |
| Nov 21, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.73% |
| Nov 20, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.58% |
| Nov 19, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.23% |
| Nov 18, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.35% |
| Nov 17, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.61% |
| Nov 14, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.17% |
| Nov 13, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.79% |
| Nov 12, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.51% |
| Nov 11, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.56% |
| Nov 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.74% |
| Nov 7, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.35% |
| Nov 6, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.05% |
| Nov 5, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.37% |
| Nov 4, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.24% |
| Nov 3, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.28% |
| Oct 31, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.28% |
| Oct 30, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.54% |
| Oct 29, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.44% |
| Oct 28, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.20% |
| Oct 27, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.53% |
| Oct 24, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.33% |
| Oct 23, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.15% |
| Oct 22, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.10% |
| Oct 21, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.19% |
| Oct 20, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.53% |
| Oct 17, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.09% |
| Oct 16, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.23% |
| Oct 15, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.37% |
| Oct 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.16% |
| Oct 13, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.88% |
| Oct 10, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.25% |
| Oct 9, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.48% |
| Oct 8, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.15% |
| Oct 7, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.11% |
| Oct 6, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.15% |
| Oct 3, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.40% |
| Oct 2, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.06% |
| Oct 1, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.52% |
| Sep 30, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.32% |
| Sep 29, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.08% |
| Sep 26, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.55% |
| Sep 25, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.56% |
| Sep 24, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.33% |
| Sep 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.19% |
| Sep 22, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.03% |
| Sep 19, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.11% |
| Sep 18, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.13% |
| Sep 17, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.08% |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.08% |
| Sep 15, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.54% |
| Sep 12, 2025 | 78.99 | 78.99 | 78.99 | 79.49 | 78.99 | -0.23% |
| Sep 11, 2025 | 79.17 | 79.17 | 79.17 | 79.67 | 79.17 | 0.71% |
| Sep 10, 2025 | 78.61 | 78.61 | 78.61 | 79.11 | 78.61 | 0.69% |
| Sep 9, 2025 | 78.07 | 78.07 | 78.07 | 78.57 | 78.07 | -0.08% |
| Sep 8, 2025 | 78.13 | 78.13 | 78.13 | 78.63 | 78.13 | 0.18% |
| Sep 5, 2025 | 77.99 | 77.99 | 77.99 | 78.49 | 77.99 | 0.53% |
| Sep 4, 2025 | 77.59 | 77.59 | 77.59 | 78.08 | 77.59 | 0.36% |
| Sep 3, 2025 | 77.31 | 77.31 | 77.31 | 77.80 | 77.31 | -0.06% |
| Sep 2, 2025 | 77.36 | 77.36 | 77.36 | 77.85 | 77.36 | -0.52% |
| Aug 29, 2025 | 77.77 | 77.77 | 77.77 | 78.26 | 77.77 | -0.15% |
| Aug 28, 2025 | 77.89 | 77.89 | 77.89 | 78.38 | 77.88 | 0.13% |
| Aug 27, 2025 | 77.79 | 77.79 | 77.79 | 78.28 | 77.79 | 0.12% |
| Aug 26, 2025 | 77.70 | 77.70 | 77.70 | 78.19 | 77.70 | -0.04% |
| Aug 25, 2025 | 77.73 | 77.73 | 77.73 | 78.22 | 77.73 | -0.57% |
| Aug 22, 2025 | 78.17 | 78.17 | 78.17 | 78.67 | 78.17 | 0.90% |
| Aug 21, 2025 | 77.48 | 77.48 | 77.48 | 77.97 | 77.48 | -0.19% |
| Aug 20, 2025 | 77.63 | 77.63 | 77.63 | 78.12 | 77.63 | 0.30% |
| Aug 19, 2025 | 77.40 | 77.40 | 77.40 | 77.89 | 77.40 | 0.08% |
| Aug 18, 2025 | 77.34 | 77.34 | 77.34 | 77.83 | 77.34 | -0.14% |
| Aug 15, 2025 | 77.45 | 77.45 | 77.45 | 77.94 | 77.45 | - |
| Aug 14, 2025 | 77.45 | 77.45 | 77.45 | 77.94 | 77.45 | -0.17% |
| Aug 13, 2025 | 77.58 | 77.58 | 77.58 | 78.07 | 77.58 | 0.42% |
| Aug 12, 2025 | 77.25 | 77.25 | 77.25 | 77.74 | 77.25 | 0.66% |
| Aug 11, 2025 | 76.74 | 76.74 | 76.74 | 77.23 | 76.74 | -0.21% |
| Aug 8, 2025 | 76.90 | 76.90 | 76.90 | 77.39 | 76.90 | 0.19% |
| Aug 7, 2025 | 76.75 | 76.75 | 76.75 | 77.24 | 76.75 | 0.42% |
| Aug 6, 2025 | 76.43 | 76.43 | 76.43 | 76.92 | 76.43 | 0.21% |
| Aug 5, 2025 | 76.28 | 76.28 | 76.28 | 76.76 | 76.27 | -0.10% |
| Aug 4, 2025 | 76.35 | 76.35 | 76.35 | 76.84 | 76.35 | 1.01% |
| Aug 1, 2025 | 75.59 | 75.59 | 75.59 | 76.07 | 75.59 | -0.24% |
| Jul 31, 2025 | 75.77 | 75.77 | 75.77 | 76.25 | 75.77 | -0.77% |
| Jul 30, 2025 | 76.35 | 76.35 | 76.35 | 76.84 | 76.35 | -0.40% |
| Jul 29, 2025 | 76.66 | 76.66 | 76.66 | 77.15 | 76.66 | 0.19% |
| Jul 28, 2025 | 76.51 | 76.51 | 76.51 | 77.00 | 76.51 | -0.79% |
| Jul 25, 2025 | 77.12 | 77.12 | 77.12 | 77.61 | 77.12 | -0.05% |
| Jul 24, 2025 | 77.16 | 77.16 | 77.16 | 77.65 | 77.16 | -0.12% |
| Jul 23, 2025 | 77.25 | 77.25 | 77.25 | 77.74 | 77.25 | 0.84% |
| Jul 22, 2025 | 76.60 | 76.60 | 76.60 | 77.09 | 76.60 | 0.19% |
| Jul 21, 2025 | 76.45 | 76.45 | 76.45 | 76.94 | 76.45 | 0.29% |
| Jul 18, 2025 | 76.24 | 76.24 | 76.24 | 76.72 | 76.24 | 0.01% |
| Jul 17, 2025 | 76.23 | 76.23 | 76.23 | 76.71 | 76.23 | 0.20% |