Skip to main content
American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.29
-0.15 (-0.19%)
At close: Apr 27, 2026

CAIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.2980.2980.2980.2980.29-0.19%
Apr 24, 202680.4480.4480.4480.4480.44-0.05%
Apr 23, 202680.4880.4880.4880.4880.480.22%
Apr 22, 202680.3080.3080.3080.3080.300.43%
Apr 21, 202679.9679.9679.9679.9679.96-0.90%
Apr 20, 202680.6980.6980.6980.6980.69-0.35%
Apr 17, 202680.9780.9780.9780.9780.970.51%
Apr 16, 202680.5680.5680.5680.5680.56-
Apr 15, 202680.5680.5680.5680.5680.560.04%
Apr 14, 202680.5380.5380.5380.5380.530.24%
Apr 13, 202680.3480.3480.3480.3480.340.54%
Apr 10, 202679.9179.9179.9179.9179.91-0.05%
Apr 9, 202679.9579.9579.9579.9579.950.08%
Apr 8, 202679.8979.8979.8979.8979.892.11%
Apr 7, 202678.2478.2478.2478.2478.240.22%
Apr 6, 202678.0778.0778.0778.0778.070.17%
Apr 2, 202677.9477.9477.9477.9477.940.09%
Apr 1, 202677.8777.8777.8777.8777.870.36%
Mar 31, 202677.5977.5977.5977.5977.591.49%
Mar 30, 202676.4576.4576.4576.4576.450.25%
Mar 27, 202676.2676.2676.2676.2676.26-0.64%
Mar 26, 202676.7576.7576.7576.7576.75-0.97%
Mar 25, 202677.5077.5077.5077.5077.500.78%
Mar 24, 202676.9076.9076.9076.9076.90-
Mar 23, 202676.9076.9076.9076.9076.900.81%
Mar 20, 202676.2876.2876.2876.2876.28-1.50%
Mar 19, 202677.4477.4477.4477.4477.44-0.14%
Mar 18, 202677.5577.5577.5577.5577.55-1.35%
Mar 17, 202678.6178.6178.6178.6178.610.32%
Mar 16, 202678.3678.3678.3678.3678.360.03%
Mar 13, 202678.3478.3478.3478.3477.83-0.36%
Mar 12, 202678.6278.6278.6278.6278.10-0.87%
Mar 11, 202679.3179.3179.3179.3178.79-0.21%
Mar 10, 202679.4879.4879.4879.4878.960.04%
Mar 9, 202679.4579.4579.4579.4578.930.15%
Mar 6, 202679.3379.3379.3379.3378.81-0.45%
Mar 5, 202679.6979.6979.6979.6979.17-0.76%
Mar 4, 202680.3080.3080.3080.3079.770.19%
Mar 3, 202680.1580.1580.1580.1579.62-1.62%
Mar 2, 202681.4781.4781.4781.4780.94-0.74%
Feb 27, 202682.0882.0882.0882.0881.540.20%
Feb 26, 202681.9281.9281.9281.9281.38-0.12%
Feb 25, 202682.0282.0282.0282.0281.480.55%
Feb 24, 202681.5781.5781.5781.5781.040.18%
Feb 23, 202681.4281.4281.4281.4280.89-0.33%
Feb 20, 202681.6981.6981.6981.6981.150.42%
Feb 19, 202681.3581.3581.3581.3580.82-0.14%
Feb 18, 202681.4681.4681.4681.4680.930.22%
Feb 17, 202681.2881.2881.2881.2880.75-0.10%
Feb 13, 202681.3681.3681.3681.3680.830.07%
Feb 12, 202681.3081.3081.3081.3080.77-0.37%
Feb 11, 202681.6081.6081.6081.6081.060.57%
Feb 10, 202681.1481.1481.1481.1480.610.15%
Feb 9, 202681.0281.0281.0281.0280.490.42%
Feb 6, 202680.6880.6880.6880.6880.151.57%
Feb 5, 202679.4379.4379.4379.4378.91-0.54%
Feb 4, 202679.8679.8679.8679.8679.340.38%
Feb 3, 202679.5679.5679.5679.5679.040.06%
Feb 2, 202679.5179.5179.5179.5178.990.29%
Jan 30, 202679.2879.2879.2879.2878.76-0.26%
Jan 29, 202679.4979.4979.4979.4978.970.23%
Jan 28, 202679.3179.3179.3179.3178.79-0.28%
Jan 27, 202679.5379.5379.5379.5379.010.89%
Jan 26, 202678.8378.8378.8378.8378.310.34%
Jan 23, 202678.5678.5678.5678.5678.040.33%
Jan 22, 202678.3078.3078.3078.3077.790.22%
Jan 21, 202678.1378.1378.1378.1377.620.57%
Jan 20, 202677.6977.6977.6977.6977.18-1.22%
Jan 16, 202678.6578.6578.6578.6578.130.22%
Jan 15, 202678.4878.4878.4878.4877.970.19%
Jan 14, 202678.3378.3378.3378.3377.820.40%
Jan 13, 202678.0278.0278.0278.0277.51-0.14%
Jan 12, 202678.1378.1378.1378.1377.620.31%
Jan 9, 202677.8977.8977.8977.8977.380.58%
Jan 8, 202677.4477.4477.4477.4476.930.13%
Jan 7, 202677.3477.3477.3477.3476.83-0.59%
Jan 6, 202677.8077.8077.8077.8077.290.45%
Jan 5, 202677.4577.4577.4577.4576.940.34%
Jan 2, 202677.1977.1977.1977.1976.680.49%
Dec 31, 202576.8176.8176.8176.8176.31-0.45%
Dec 30, 202577.1677.1677.1677.1676.650.06%
Dec 29, 202577.1177.1177.1177.1176.600.01%
Dec 26, 202577.1077.1077.1077.1076.590.06%
Dec 24, 202577.0577.0577.0577.0576.540.18%
Dec 23, 202576.9176.9176.9176.9176.410.43%
Dec 22, 202576.5876.5876.5876.5876.080.42%
Dec 19, 202576.2676.2676.2676.2675.760.22%
Dec 18, 202576.0976.0976.0976.0975.59-5.43%
Dec 17, 202580.4680.4680.4680.4675.39-0.25%
Dec 16, 202580.6680.6680.6680.6675.58-0.48%
Dec 15, 202581.0581.0581.0581.0575.940.22%
Dec 12, 202580.8780.8780.8780.8775.77-0.75%
Dec 11, 202581.4881.4881.4881.4876.350.36%
Dec 10, 202581.1981.1981.1981.1976.070.81%
Dec 9, 202580.5480.5480.5480.5475.47-0.17%
Dec 8, 202580.6880.6880.6880.6875.60-0.14%
Dec 5, 202580.7980.7980.7980.7975.70-0.07%
Dec 4, 202580.8580.8580.8580.8575.76-
Dec 3, 202580.8580.8580.8580.8575.760.50%
Dec 2, 202580.4580.4580.4580.4575.38-0.07%