Skip to main content
American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.35
-0.15 (-0.19%)
At close: Apr 27, 2026

CFIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.3580.3580.3580.3580.35-0.19%
Apr 24, 202680.5080.5080.5080.5080.50-0.05%
Apr 23, 202680.5480.5480.5480.5480.540.22%
Apr 22, 202680.3680.3680.3680.3680.360.42%
Apr 21, 202680.0280.0280.0280.0280.02-0.90%
Apr 20, 202680.7580.7580.7580.7580.75-0.33%
Apr 17, 202681.0281.0281.0281.0281.020.51%
Apr 16, 202680.6180.6180.6180.6180.61-
Apr 15, 202680.6180.6180.6180.6180.610.04%
Apr 14, 202680.5880.5880.5880.5880.580.22%
Apr 13, 202680.4080.4080.4080.4080.400.54%
Apr 10, 202679.9779.9779.9779.9779.97-0.04%
Apr 9, 202680.0080.0080.0080.0080.000.06%
Apr 8, 202679.9579.9579.9579.9579.952.12%
Apr 7, 202678.2978.2978.2978.2978.290.22%
Apr 6, 202678.1278.1278.1278.1278.120.17%
Apr 2, 202677.9977.9977.9977.9977.990.09%
Apr 1, 202677.9277.9277.9277.9277.920.36%
Mar 31, 202677.6477.6477.6477.6477.641.49%
Mar 30, 202676.5076.5076.5076.5076.500.25%
Mar 27, 202676.3176.3176.3176.3176.31-0.63%
Mar 26, 202676.7976.7976.7976.7976.79-0.98%
Mar 25, 202677.5577.5577.5577.5577.550.79%
Mar 24, 202676.9476.9476.9476.9476.94-0.01%
Mar 23, 202676.9576.9576.9576.9576.950.81%
Mar 20, 202676.3376.3376.3376.3376.33-1.50%
Mar 19, 202677.4977.4977.4977.4977.49-0.14%
Mar 18, 202677.6077.6077.6077.6077.60-1.35%
Mar 17, 202678.6678.6678.6678.6678.660.32%
Mar 16, 202678.4178.4178.4178.4178.41-
Mar 13, 202678.4178.4178.4178.4177.87-0.36%
Mar 12, 202678.6978.6978.6978.6978.15-0.87%
Mar 11, 202679.3879.3879.3879.3878.83-0.21%
Mar 10, 202679.5579.5579.5579.5579.000.04%
Mar 9, 202679.5279.5279.5279.5278.970.15%
Mar 6, 202679.4079.4079.4079.4078.85-0.45%
Mar 5, 202679.7679.7679.7679.7679.21-0.76%
Mar 4, 202680.3780.3780.3780.3779.820.19%
Mar 3, 202680.2280.2280.2280.2279.67-1.62%
Mar 2, 202681.5481.5481.5481.5480.98-0.74%
Feb 27, 202682.1582.1582.1582.1581.580.20%
Feb 26, 202681.9981.9981.9981.9981.43-0.12%
Feb 25, 202682.0982.0982.0982.0981.520.55%
Feb 24, 202681.6481.6481.6481.6481.080.18%
Feb 23, 202681.4981.4981.4981.4980.93-0.33%
Feb 20, 202681.7681.7681.7681.7681.200.42%
Feb 19, 202681.4281.4281.4281.4280.86-0.13%
Feb 18, 202681.5381.5381.5381.5380.970.22%
Feb 17, 202681.3581.3581.3581.3580.79-0.10%
Feb 13, 202681.4381.4381.4381.4380.870.07%
Feb 12, 202681.3781.3781.3781.3780.81-0.37%
Feb 11, 202681.6781.6781.6781.6781.110.58%
Feb 10, 202681.2081.2081.2081.2080.640.14%
Feb 9, 202681.0981.0981.0981.0980.530.43%
Feb 6, 202680.7480.7480.7480.7480.181.57%
Feb 5, 202679.4979.4979.4979.4978.94-0.55%
Feb 4, 202679.9379.9379.9379.9379.380.38%
Feb 3, 202679.6379.6379.6379.6379.080.08%
Feb 2, 202679.5779.5779.5779.5779.020.29%
Jan 30, 202679.3479.3479.3479.3478.79-0.26%
Jan 29, 202679.5579.5579.5579.5579.000.21%
Jan 28, 202679.3879.3879.3879.3878.83-0.28%
Jan 27, 202679.6079.6079.6079.6079.050.90%
Jan 26, 202678.8978.8978.8978.8978.350.34%
Jan 23, 202678.6278.6278.6278.6278.080.33%
Jan 22, 202678.3678.3678.3678.3677.820.22%
Jan 21, 202678.1978.1978.1978.1977.650.58%
Jan 20, 202677.7477.7477.7477.7477.20-1.23%
Jan 16, 202678.7178.7178.7178.7178.170.23%
Jan 15, 202678.5378.5378.5378.5377.990.19%
Jan 14, 202678.3878.3878.3878.3877.840.40%
Jan 13, 202678.0778.0778.0778.0777.53-0.14%
Jan 12, 202678.1878.1878.1878.1877.640.31%
Jan 9, 202677.9477.9477.9477.9477.400.58%
Jan 8, 202677.4977.4977.4977.4976.960.13%
Jan 7, 202677.3977.3977.3977.3976.86-0.59%
Jan 6, 202677.8577.8577.8577.8577.310.45%
Jan 5, 202677.5077.5077.5077.5076.970.34%
Jan 2, 202677.2477.2477.2477.2476.710.49%
Dec 31, 202576.8676.8676.8676.8676.33-0.45%
Dec 30, 202577.2177.2177.2177.2176.680.06%
Dec 29, 202577.1677.1677.1677.1676.630.01%
Dec 26, 202577.1577.1577.1577.1576.620.08%
Dec 24, 202577.0977.0977.0977.0976.560.17%
Dec 23, 202576.9676.9676.9676.9676.430.43%
Dec 22, 202576.6376.6376.6376.6376.100.42%
Dec 19, 202576.3176.3176.3176.3175.780.24%
Dec 18, 202576.1376.1376.1376.1375.61-5.46%
Dec 17, 202580.5380.5380.5380.5375.42-0.24%
Dec 16, 202580.7280.7280.7280.7275.59-0.49%
Dec 15, 202581.1281.1281.1281.1275.970.23%
Dec 12, 202580.9380.9380.9380.9375.79-0.75%
Dec 11, 202581.5481.5481.5481.5476.360.36%
Dec 10, 202581.2581.2581.2581.2576.090.81%
Dec 9, 202580.6080.6080.6080.6075.48-0.19%
Dec 8, 202580.7580.7580.7580.7575.62-0.12%
Dec 5, 202580.8580.8580.8580.8575.72-0.07%
Dec 4, 202580.9180.9180.9180.9175.77-
Dec 3, 202580.9180.9180.9180.9175.770.50%
Dec 2, 202580.5180.5180.5180.5175.40-0.07%