Skip to main content
American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.13
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST

CIBCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202581.0781.0781.0781.0781.07-0.07%
Dec 4, 202581.1381.1381.1381.1381.13-
Dec 3, 202581.1381.1381.1381.1381.130.50%
Dec 2, 202580.7380.7380.7380.7380.73-0.09%
Dec 1, 202580.8080.8080.8080.8080.80-0.76%
Nov 28, 202581.4281.4281.4281.4281.420.42%
Nov 26, 202581.0881.0881.0881.0881.080.75%
Nov 25, 202580.4880.4880.4880.4880.481.05%
Nov 24, 202579.6479.6479.6479.6479.640.37%
Nov 21, 202579.3579.3579.3579.3579.350.74%
Nov 20, 202578.7778.7778.7778.7778.77-0.59%
Nov 19, 202579.2479.2479.2479.2479.24-0.23%
Nov 18, 202579.4279.4279.4279.4279.42-0.35%
Nov 17, 202579.7079.7079.7079.7079.70-0.62%
Nov 14, 202580.2080.2080.2080.2080.20-0.17%
Nov 13, 202580.3480.3480.3480.3480.34-0.80%
Nov 12, 202580.9980.9980.9980.9980.990.51%
Nov 11, 202580.5880.5880.5880.5880.580.56%
Nov 10, 202580.1380.1380.1380.1380.130.74%
Nov 7, 202579.5479.5479.5479.5479.540.34%
Nov 6, 202579.2779.2779.2779.2779.270.05%
Nov 5, 202579.2379.2379.2379.2379.230.37%
Nov 4, 202578.9478.9478.9478.9478.94-0.24%
Nov 3, 202579.1379.1379.1379.1379.13-0.28%
Oct 31, 202579.3579.3579.3579.3579.35-0.29%
Oct 30, 202579.5879.5879.5879.5879.58-0.54%
Oct 29, 202580.0180.0180.0180.0180.01-0.44%
Oct 28, 202580.3680.3680.3680.3680.36-0.21%
Oct 27, 202580.5380.5380.5380.5380.530.51%
Oct 24, 202580.1280.1280.1280.1280.120.34%
Oct 23, 202579.8579.8579.8579.8579.850.14%
Oct 22, 202579.7479.7479.7479.7479.74-0.10%
Oct 21, 202579.8279.8279.8279.8279.82-0.20%
Oct 20, 202579.9879.9879.9879.9879.980.53%
Oct 17, 202579.5679.5679.5679.5679.560.09%
Oct 16, 202579.4979.4979.4979.4979.49-0.23%
Oct 15, 202579.6779.6779.6779.6779.670.37%
Oct 14, 202579.3879.3879.3879.3879.380.15%
Oct 13, 202579.2679.2679.2679.2679.260.88%
Oct 10, 202578.5778.5778.5778.5778.57-1.24%
Oct 9, 202579.5679.5679.5679.5679.56-0.49%
Oct 8, 202579.9579.9579.9579.9579.950.14%
Oct 7, 202579.8479.8479.8479.8479.84-0.10%
Oct 6, 202579.9279.9279.9279.9279.92-0.16%
Oct 3, 202580.0580.0580.0580.0580.050.40%
Oct 2, 202579.7379.7379.7379.7379.73-0.06%
Oct 1, 202579.7879.7879.7879.7879.780.50%
Sep 30, 202579.3879.3879.3879.3879.380.33%
Sep 29, 202579.1279.1279.1279.1279.120.06%
Sep 26, 202579.0779.0779.0779.0779.070.56%
Sep 25, 202578.6378.6378.6378.6378.63-0.57%
Sep 24, 202579.0879.0879.0879.0879.08-0.34%
Sep 23, 202579.3579.3579.3579.3579.350.19%
Sep 22, 202579.2079.2079.2079.2079.200.03%
Sep 19, 202579.1879.1879.1879.1879.18-0.11%
Sep 18, 202579.2779.2779.2779.2779.27-0.13%
Sep 17, 202579.3779.3779.3779.3779.37-0.09%
Sep 16, 202579.4479.4479.4479.4479.44-0.08%
Sep 15, 202579.5079.5079.5079.5079.50-0.31%
Sep 12, 202579.4479.4479.4479.7579.44-0.23%
Sep 11, 202579.6279.6279.6279.9379.620.71%
Sep 10, 202579.0679.0679.0679.3779.060.69%
Sep 9, 202578.5278.5278.5278.8378.52-0.08%
Sep 8, 202578.5878.5878.5878.8978.580.17%
Sep 5, 202578.4578.4578.4578.7678.450.52%
Sep 4, 202578.0578.0578.0578.3578.040.36%
Sep 3, 202577.7777.7777.7778.0777.77-0.08%
Sep 2, 202577.8377.8377.8378.1377.83-0.52%
Aug 29, 202578.2378.2378.2378.5478.23-0.17%
Aug 28, 202578.3678.3678.3678.6778.360.14%
Aug 27, 202578.2578.2578.2578.5678.250.10%
Aug 26, 202578.1778.1778.1778.4878.17-0.04%
Aug 25, 202578.2078.2078.2078.5178.20-0.58%
Aug 22, 202578.6678.6678.6678.9778.660.89%
Aug 21, 202577.9777.9777.9778.2777.97-0.19%
Aug 20, 202578.1178.1178.1178.4278.110.29%
Aug 19, 202577.8977.8977.8978.1977.890.08%
Aug 18, 202577.8377.8377.8378.1377.83-0.15%
Aug 15, 202577.9577.9577.9578.2577.95-
Aug 14, 202577.9577.9577.9578.2577.95-0.18%
Aug 13, 202578.0978.0978.0978.3978.080.42%
Aug 12, 202577.7677.7677.7678.0677.760.66%
Aug 11, 202577.2577.2577.2577.5577.25-0.21%
Aug 8, 202577.4177.4177.4177.7177.410.18%
Aug 7, 202577.2777.2777.2777.5777.270.43%
Aug 6, 202576.9476.9476.9477.2476.940.21%
Aug 5, 202576.7876.7876.7877.0876.78-0.10%
Aug 4, 202576.8676.8676.8677.1676.860.99%
Aug 1, 202576.1076.1076.1076.4076.10-0.25%
Jul 31, 202576.2976.2976.2976.5976.29-0.76%
Jul 30, 202576.8876.8876.8877.1876.88-0.40%
Jul 29, 202577.1977.1977.1977.4977.190.18%
Jul 28, 202577.0577.0577.0577.3577.05-0.78%
Jul 25, 202577.6677.6677.6677.9677.66-0.05%
Jul 24, 202577.7077.7077.7078.0077.70-0.12%
Jul 23, 202577.7977.7977.7978.0977.790.83%
Jul 22, 202577.1577.1577.1577.4577.150.21%
Jul 21, 202576.9976.9976.9977.2976.990.27%
Jul 18, 202576.7876.7876.7877.0876.780.01%
Jul 17, 202576.7776.7776.7777.0776.770.20%