Skip to main content
American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.40
-0.36 (-0.45%)
Mar 6, 2026, 9:30 AM EST

CFIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202679.4079.4079.4079.4079.40-0.45%
Mar 5, 202679.7679.7679.7679.7679.76-0.76%
Mar 4, 202680.3780.3780.3780.3780.370.19%
Mar 3, 202680.2280.2280.2280.2280.22-1.62%
Mar 2, 202681.5481.5481.5481.5481.54-0.74%
Feb 27, 202682.1582.1582.1582.1582.150.20%
Feb 26, 202681.9981.9981.9981.9981.99-0.12%
Feb 25, 202682.0982.0982.0982.0982.090.55%
Feb 24, 202681.6481.6481.6481.6481.640.18%
Feb 23, 202681.4981.4981.4981.4981.49-0.33%
Feb 20, 202681.7681.7681.7681.7681.760.42%
Feb 19, 202681.4281.4281.4281.4281.42-0.13%
Feb 18, 202681.5381.5381.5381.5381.530.22%
Feb 17, 202681.3581.3581.3581.3581.35-0.10%
Feb 13, 202681.4381.4381.4381.4381.430.07%
Feb 12, 202681.3781.3781.3781.3781.37-0.37%
Feb 11, 202681.6781.6781.6781.6781.670.58%
Feb 10, 202681.2081.2081.2081.2081.200.14%
Feb 9, 202681.0981.0981.0981.0981.090.43%
Feb 6, 202680.7480.7480.7480.7480.741.57%
Feb 5, 202679.4979.4979.4979.4979.49-0.55%
Feb 4, 202679.9379.9379.9379.9379.930.38%
Feb 3, 202679.6379.6379.6379.6379.630.08%
Feb 2, 202679.5779.5779.5779.5779.570.29%
Jan 30, 202679.3479.3479.3479.3479.34-0.26%
Jan 29, 202679.5579.5579.5579.5579.550.21%
Jan 28, 202679.3879.3879.3879.3879.38-0.28%
Jan 27, 202679.6079.6079.6079.6079.600.90%
Jan 26, 202678.8978.8978.8978.8978.890.34%
Jan 23, 202678.6278.6278.6278.6278.620.33%
Jan 22, 202678.3678.3678.3678.3678.360.22%
Jan 21, 202678.1978.1978.1978.1978.190.58%
Jan 20, 202677.7477.7477.7477.7477.74-1.23%
Jan 16, 202678.7178.7178.7178.7178.710.23%
Jan 15, 202678.5378.5378.5378.5378.530.19%
Jan 14, 202678.3878.3878.3878.3878.380.40%
Jan 13, 202678.0778.0778.0778.0778.07-0.14%
Jan 12, 202678.1878.1878.1878.1878.180.31%
Jan 9, 202677.9477.9477.9477.9477.940.58%
Jan 8, 202677.4977.4977.4977.4977.490.13%
Jan 7, 202677.3977.3977.3977.3977.39-0.59%
Jan 6, 202677.8577.8577.8577.8577.850.45%
Jan 5, 202677.5077.5077.5077.5077.500.34%
Jan 2, 202677.2477.2477.2477.2477.240.49%
Dec 31, 202576.8676.8676.8676.8676.86-0.45%
Dec 30, 202577.2177.2177.2177.2177.210.06%
Dec 29, 202577.1677.1677.1677.1677.160.01%
Dec 26, 202577.1577.1577.1577.1577.150.08%
Dec 24, 202577.0977.0977.0977.0977.090.17%
Dec 23, 202576.9676.9676.9676.9676.960.43%
Dec 22, 202576.6376.6376.6376.6376.630.42%
Dec 19, 202576.3176.3176.3176.3176.310.24%
Dec 18, 202576.1376.1376.1376.1376.13-5.46%
Dec 17, 202575.9375.9375.9380.5375.93-0.24%
Dec 16, 202576.1176.1176.1180.7276.11-0.49%
Dec 15, 202576.4876.4876.4881.1276.480.23%
Dec 12, 202576.3176.3176.3180.9376.31-0.75%
Dec 11, 202576.8876.8876.8881.5476.880.36%
Dec 10, 202576.6176.6176.6181.2576.610.81%
Dec 9, 202575.9975.9975.9980.6075.99-0.19%
Dec 8, 202576.1476.1476.1480.7576.14-0.12%
Dec 5, 202576.2376.2376.2380.8576.23-0.07%
Dec 4, 202576.2976.2976.2980.9176.29-
Dec 3, 202576.2976.2976.2980.9176.290.50%
Dec 2, 202575.9175.9175.9180.5175.91-0.07%
Dec 1, 202575.9775.9775.9780.5775.97-0.76%
Nov 28, 202576.5576.5576.5581.1976.550.43%
Nov 26, 202576.2276.2276.2280.8476.220.74%
Nov 25, 202575.6675.6675.6680.2575.661.07%
Nov 24, 202574.8674.8674.8679.4074.860.38%
Nov 21, 202574.5874.5874.5879.1074.580.74%
Nov 20, 202574.0374.0374.0378.5274.03-0.60%
Nov 19, 202574.4874.4874.4878.9974.48-0.23%
Nov 18, 202574.6574.6574.6579.1774.65-0.34%
Nov 17, 202574.9074.9074.9079.4474.90-0.63%
Nov 14, 202575.3775.3775.3779.9475.37-0.16%
Nov 13, 202575.4975.4975.4980.0775.49-0.79%
Nov 12, 202576.1076.1076.1080.7176.100.50%
Nov 11, 202575.7275.7275.7280.3175.720.58%
Nov 10, 202575.2975.2975.2979.8575.290.74%
Nov 7, 202574.7374.7374.7379.2674.730.34%
Nov 6, 202574.4874.4874.4878.9974.480.05%
Nov 5, 202574.4474.4474.4478.9574.440.38%
Nov 4, 202574.1674.1674.1678.6574.16-0.25%
Nov 3, 202574.3474.3474.3478.8574.34-0.27%
Oct 31, 202574.5474.5474.5479.0674.54-0.28%
Oct 30, 202574.7574.7574.7579.2874.75-0.54%
Oct 29, 202575.1675.1675.1679.7175.15-0.44%
Oct 28, 202575.4975.4975.4980.0675.48-0.20%
Oct 27, 202575.6475.6475.6480.2275.640.51%
Oct 24, 202575.2575.2575.2579.8175.250.34%
Oct 23, 202575.0075.0075.0079.5474.990.15%
Oct 22, 202574.8874.8874.8879.4274.88-0.10%
Oct 21, 202574.9674.9674.9679.5074.96-0.20%
Oct 20, 202575.1175.1175.1179.6675.110.53%
Oct 17, 202574.7174.7174.7179.2474.710.10%
Oct 16, 202574.6474.6474.6479.1674.64-0.23%
Oct 15, 202574.8174.8174.8179.3474.810.37%
Oct 14, 202574.5374.5374.5379.0574.530.16%
Oct 13, 202574.4174.4174.4178.9274.410.88%