Skip to main content
American Funds Capital Income Bldr F3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.91
0.00 (0.00%)
At close: Dec 4, 2025

CFIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202580.9180.9180.9180.9180.91-
Dec 3, 202580.9180.9180.9180.9180.910.50%
Dec 2, 202580.5180.5180.5180.5180.51-0.07%
Dec 1, 202580.5780.5780.5780.5780.57-0.76%
Nov 28, 202581.1981.1981.1981.1981.190.43%
Nov 26, 202580.8480.8480.8480.8480.840.74%
Nov 25, 202580.2580.2580.2580.2580.251.07%
Nov 24, 202579.4079.4079.4079.4079.400.38%
Nov 21, 202579.1079.1079.1079.1079.100.74%
Nov 20, 202578.5278.5278.5278.5278.52-0.60%
Nov 19, 202578.9978.9978.9978.9978.99-0.23%
Nov 18, 202579.1779.1779.1779.1779.17-0.34%
Nov 17, 202579.4479.4479.4479.4479.44-0.63%
Nov 14, 202579.9479.9479.9479.9479.94-0.16%
Nov 13, 202580.0780.0780.0780.0780.07-0.79%
Nov 12, 202580.7180.7180.7180.7180.710.50%
Nov 11, 202580.3180.3180.3180.3180.310.58%
Nov 10, 202579.8579.8579.8579.8579.850.74%
Nov 7, 202579.2679.2679.2679.2679.260.34%
Nov 6, 202578.9978.9978.9978.9978.990.05%
Nov 5, 202578.9578.9578.9578.9578.950.38%
Nov 4, 202578.6578.6578.6578.6578.65-0.25%
Nov 3, 202578.8578.8578.8578.8578.85-0.27%
Oct 31, 202579.0679.0679.0679.0679.06-0.28%
Oct 30, 202579.2879.2879.2879.2879.28-0.54%
Oct 29, 202579.7179.7179.7179.7179.71-0.44%
Oct 28, 202580.0680.0680.0680.0680.06-0.20%
Oct 27, 202580.2280.2280.2280.2280.220.51%
Oct 24, 202579.8179.8179.8179.8179.810.34%
Oct 23, 202579.5479.5479.5479.5479.540.15%
Oct 22, 202579.4279.4279.4279.4279.42-0.10%
Oct 21, 202579.5079.5079.5079.5079.50-0.20%
Oct 20, 202579.6679.6679.6679.6679.660.53%
Oct 17, 202579.2479.2479.2479.2479.240.10%
Oct 16, 202579.1679.1679.1679.1679.16-0.23%
Oct 15, 202579.3479.3479.3479.3479.340.37%
Oct 14, 202579.0579.0579.0579.0579.050.16%
Oct 13, 202578.9278.9278.9278.9278.920.88%
Oct 10, 202578.2378.2378.2378.2378.23-1.25%
Oct 9, 202579.2279.2279.2279.2279.22-0.48%
Oct 8, 202579.6079.6079.6079.6079.600.14%
Oct 7, 202579.4979.4979.4979.4979.49-0.10%
Oct 6, 202579.5779.5779.5779.5779.57-0.15%
Oct 3, 202579.6979.6979.6979.6979.690.40%
Oct 2, 202579.3779.3779.3779.3779.37-0.06%
Oct 1, 202579.4279.4279.4279.4279.420.52%
Sep 30, 202579.0179.0179.0179.0179.010.32%
Sep 29, 202578.7678.7678.7678.7678.760.08%
Sep 26, 202578.7078.7078.7078.7078.700.56%
Sep 25, 202578.2678.2678.2678.2678.26-0.57%
Sep 24, 202578.7178.7178.7178.7178.71-0.33%
Sep 23, 202578.9778.9778.9778.9778.970.19%
Sep 22, 202578.8278.8278.8278.8278.820.04%
Sep 19, 202578.7978.7978.7978.7978.79-0.11%
Sep 18, 202578.8878.8878.8878.8878.88-0.13%
Sep 17, 202578.9878.9878.9878.9878.98-0.09%
Sep 16, 202579.0579.0579.0579.0579.05-0.08%
Sep 15, 202579.1179.1179.1179.1179.11-0.57%
Sep 12, 202579.0379.0379.0379.5679.03-0.23%
Sep 11, 202579.2179.2179.2179.7479.210.71%
Sep 10, 202578.6678.6678.6679.1878.660.70%
Sep 9, 202578.1178.1178.1178.6378.11-0.08%
Sep 8, 202578.1778.1778.1778.6978.170.17%
Sep 5, 202578.0478.0478.0478.5678.040.52%
Sep 4, 202577.6377.6377.6378.1577.630.37%
Sep 3, 202577.3577.3577.3577.8677.35-0.08%
Sep 2, 202577.4177.4177.4177.9277.41-0.52%
Aug 29, 202577.8177.8177.8178.3377.81-0.14%
Aug 28, 202577.9277.9277.9278.4477.920.13%
Aug 27, 202577.8277.8277.8278.3477.820.10%
Aug 26, 202577.7477.7477.7478.2677.74-0.04%
Aug 25, 202577.7777.7777.7778.2977.77-0.57%
Aug 22, 202578.2278.2278.2278.7478.220.91%
Aug 21, 202577.5177.5177.5178.0377.51-0.19%
Aug 20, 202577.6677.6677.6678.1877.660.30%
Aug 19, 202577.4477.4477.4477.9577.430.08%
Aug 18, 202577.3877.3877.3877.8977.38-0.14%
Aug 15, 202577.4977.4977.4978.0077.48-
Aug 14, 202577.4977.4977.4978.0077.48-0.17%
Aug 13, 202577.6177.6177.6178.1377.610.42%
Aug 12, 202577.2977.2977.2977.8077.290.66%
Aug 11, 202576.7876.7876.7877.2976.78-0.21%
Aug 8, 202576.9476.9476.9477.4576.940.19%
Aug 7, 202576.7976.7976.7977.3076.790.42%
Aug 6, 202576.4776.4776.4776.9876.470.22%
Aug 5, 202576.3076.3076.3076.8176.30-0.10%
Aug 4, 202576.3876.3876.3876.8976.381.01%
Aug 1, 202575.6275.6275.6276.1275.62-0.25%
Jul 31, 202575.8175.8175.8176.3175.81-0.77%
Jul 30, 202576.3976.3976.3976.9076.39-0.39%
Jul 29, 202576.6976.6976.6977.2076.690.18%
Jul 28, 202576.5576.5576.5577.0676.55-0.77%
Jul 25, 202577.1577.1577.1577.6677.15-0.05%
Jul 24, 202577.1977.1977.1977.7077.19-0.12%
Jul 23, 202577.2877.2877.2877.7977.280.83%
Jul 22, 202576.6476.6476.6477.1576.640.21%
Jul 21, 202576.4876.4876.4876.9976.480.29%
Jul 18, 202576.2676.2676.2676.7776.260.01%
Jul 17, 202576.2576.2576.2576.7676.250.20%
Jul 16, 202576.1076.1076.1076.6176.100.39%