American Funds Capital Income Builder Class C (CIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.69
-0.17 (-0.21%)
At close: Apr 27, 2026
CIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.21% |
| Apr 24, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.05% |
| Apr 23, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.22% |
| Apr 22, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.42% |
| Apr 21, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.90% |
| Apr 20, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.34% |
| Apr 17, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.49% |
| Apr 16, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| Apr 15, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.04% |
| Apr 14, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.24% |
| Apr 13, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.52% |
| Apr 10, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.05% |
| Apr 9, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.06% |
| Apr 8, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 2.12% |
| Apr 7, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.22% |
| Apr 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.15% |
| Apr 2, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.08% |
| Apr 1, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.36% |
| Mar 31, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 1.50% |
| Mar 30, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.23% |
| Mar 27, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.63% |
| Mar 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.97% |
| Mar 25, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.79% |
| Mar 24, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.01% |
| Mar 23, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.81% |
| Mar 20, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.50% |
| Mar 19, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.14% |
| Mar 18, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.35% |
| Mar 17, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.32% |
| Mar 16, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.25% |
| Mar 13, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | -0.35% |
| Mar 12, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.59 | -0.87% |
| Mar 11, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.28 | -0.23% |
| Mar 10, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.46 | 0.04% |
| Mar 9, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.43 | 0.15% |
| Mar 6, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.31 | -0.45% |
| Mar 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.67 | -0.77% |
| Mar 4, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.29 | 0.17% |
| Mar 3, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.15 | -1.61% |
| Mar 2, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.46 | -0.75% |
| Feb 27, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.08 | 0.19% |
| Feb 26, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | -0.12% |
| Feb 25, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.02 | 0.55% |
| Feb 24, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.57 | 0.18% |
| Feb 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.42 | -0.34% |
| Feb 20, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.70 | 0.42% |
| Feb 19, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.36 | -0.15% |
| Feb 18, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.48 | 0.22% |
| Feb 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.30 | -0.10% |
| Feb 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.38 | 0.06% |
| Feb 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.33 | -0.38% |
| Feb 11, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.64 | 0.58% |
| Feb 10, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.17 | 0.14% |
| Feb 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.06 | 0.42% |
| Feb 6, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.72 | 1.58% |
| Feb 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.47 | -0.55% |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.91 | 0.38% |
| Feb 3, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.61 | 0.06% |
| Feb 2, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.56 | 0.29% |
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.33 | -0.28% |
| Jan 29, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | 0.23% |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.37 | -0.29% |
| Jan 27, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.60 | 0.90% |
| Jan 26, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 78.89 | 0.33% |
| Jan 23, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.63 | 0.33% |
| Jan 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.37 | 0.22% |
| Jan 21, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.21 | 0.58% |
| Jan 20, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 77.76 | -1.24% |
| Jan 16, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.73 | 0.22% |
| Jan 15, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.56 | 0.19% |
| Jan 14, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.41 | 0.40% |
| Jan 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.11 | -0.14% |
| Jan 12, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.22 | 0.31% |
| Jan 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | 0.57% |
| Jan 8, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.54 | 0.13% |
| Jan 7, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.44 | -0.59% |
| Jan 6, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 77.90 | 0.44% |
| Jan 5, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.56 | 0.33% |
| Jan 2, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.30 | 0.49% |
| Dec 31, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 76.92 | -0.45% |
| Dec 30, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.27 | 0.05% |
| Dec 29, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.23 | - |
| Dec 26, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.23 | 0.08% |
| Dec 24, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.17 | 0.17% |
| Dec 23, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.04 | 0.43% |
| Dec 22, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 76.71 | 0.42% |
| Dec 19, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.39 | 0.22% |
| Dec 18, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.22 | -5.18% |
| Dec 17, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 76.03 | -0.23% |
| Dec 16, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 76.21 | -0.49% |
| Dec 15, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 76.59 | 0.21% |
| Dec 12, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 76.43 | -0.75% |
| Dec 11, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 77.00 | 0.36% |
| Dec 10, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 76.73 | 0.80% |
| Dec 9, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 76.12 | -0.19% |
| Dec 8, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 76.26 | -0.14% |
| Dec 5, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 76.36 | -0.07% |
| Dec 4, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 76.42 | - |
| Dec 3, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 76.42 | 0.50% |
| Dec 2, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 76.04 | -0.09% |