Skip to main content
American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.76
-0.62 (-0.77%)
Mar 6, 2026, 8:05 AM EST

CIBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.7679.7679.7679.7679.76-0.77%
Mar 4, 202680.3880.3880.3880.3880.380.19%
Mar 3, 202680.2380.2380.2380.2380.23-1.62%
Mar 2, 202681.5581.5581.5581.5581.55-0.74%
Feb 27, 202682.1682.1682.1682.1682.160.20%
Feb 26, 202682.0082.0082.0082.0082.00-0.12%
Feb 25, 202682.1082.1082.1082.1082.100.55%
Feb 24, 202681.6581.6581.6581.6581.650.18%
Feb 23, 202681.5081.5081.5081.5081.50-0.33%
Feb 20, 202681.7781.7781.7781.7781.770.42%
Feb 19, 202681.4381.4381.4381.4381.43-0.15%
Feb 18, 202681.5581.5581.5581.5581.550.22%
Feb 17, 202681.3781.3781.3781.3781.37-0.10%
Feb 13, 202681.4581.4581.4581.4581.450.07%
Feb 12, 202681.3981.3981.3981.3981.39-0.37%
Feb 11, 202681.6981.6981.6981.6981.690.57%
Feb 10, 202681.2381.2381.2381.2381.230.14%
Feb 9, 202681.1281.1281.1281.1281.120.43%
Feb 6, 202680.7780.7780.7780.7780.771.57%
Feb 5, 202679.5279.5279.5279.5279.52-0.55%
Feb 4, 202679.9679.9679.9679.9679.960.38%
Feb 3, 202679.6679.6679.6679.6679.660.08%
Feb 2, 202679.6079.6079.6079.6079.600.28%
Jan 30, 202679.3879.3879.3879.3879.38-0.26%
Jan 29, 202679.5979.5979.5979.5979.590.23%
Jan 28, 202679.4179.4179.4179.4179.41-0.28%
Jan 27, 202679.6379.6379.6379.6379.630.90%
Jan 26, 202678.9278.9278.9278.9278.920.33%
Jan 23, 202678.6678.6678.6678.6678.660.33%
Jan 22, 202678.4078.4078.4078.4078.400.22%
Jan 21, 202678.2378.2378.2378.2378.230.57%
Jan 20, 202677.7977.7977.7977.7977.79-1.23%
Jan 16, 202678.7678.7678.7678.7678.760.23%
Jan 15, 202678.5878.5878.5878.5878.580.19%
Jan 14, 202678.4378.4378.4378.4378.430.40%
Jan 13, 202678.1278.1278.1278.1278.12-0.14%
Jan 12, 202678.2378.2378.2378.2378.230.31%
Jan 9, 202677.9977.9977.9977.9977.990.57%
Jan 8, 202677.5577.5577.5577.5577.550.14%
Jan 7, 202677.4477.4477.4477.4477.44-0.60%
Jan 6, 202677.9177.9177.9177.9177.910.45%
Jan 5, 202677.5677.5677.5677.5677.560.34%
Jan 2, 202677.3077.3077.3077.3077.300.51%
Dec 31, 202576.9176.9176.9176.9176.91-0.47%
Dec 30, 202577.2777.2777.2777.2777.270.06%
Dec 29, 202577.2277.2277.2277.2277.22-
Dec 26, 202577.2277.2277.2277.2277.220.08%
Dec 24, 202577.1677.1677.1677.1677.160.17%
Dec 23, 202577.0377.0377.0377.0377.030.43%
Dec 22, 202576.7076.7076.7076.7076.700.42%
Dec 19, 202576.3876.3876.3876.3876.380.24%
Dec 18, 202576.2076.2076.2076.2076.20-5.37%
Dec 17, 202575.9975.9975.9980.5275.99-0.24%
Dec 16, 202576.1776.1776.1780.7176.17-0.49%
Dec 15, 202576.5576.5576.5581.1176.550.22%
Dec 12, 202576.3876.3876.3880.9376.38-0.75%
Dec 11, 202576.9676.9676.9681.5476.960.36%
Dec 10, 202576.6876.6876.6881.2576.680.81%
Dec 9, 202576.0776.0776.0780.6076.07-0.19%
Dec 8, 202576.2176.2176.2180.7576.21-0.14%
Dec 5, 202576.3176.3176.3180.8676.31-0.06%
Dec 4, 202576.3676.3676.3680.9176.36-0.01%
Dec 3, 202576.3776.3776.3780.9276.370.51%
Dec 2, 202575.9875.9875.9880.5175.98-0.09%
Dec 1, 202576.0576.0576.0580.5876.05-0.76%
Nov 28, 202576.6476.6476.6481.2076.640.43%
Nov 26, 202576.3176.3176.3180.8576.310.74%
Nov 25, 202575.7575.7575.7580.2675.751.07%
Nov 24, 202574.9574.9574.9579.4174.950.37%
Nov 21, 202574.6774.6774.6779.1274.670.74%
Nov 20, 202574.1374.1374.1378.5474.12-0.58%
Nov 19, 202574.5674.5674.5679.0074.56-0.24%
Nov 18, 202574.7474.7474.7479.1974.74-0.34%
Nov 17, 202574.9974.9974.9979.4674.99-0.63%
Nov 14, 202575.4775.4775.4779.9675.47-0.17%
Nov 13, 202575.6075.6075.6080.1075.60-0.79%
Nov 12, 202576.2076.2076.2080.7476.200.51%
Nov 11, 202575.8175.8175.8180.3375.810.56%
Nov 10, 202575.3975.3975.3979.8875.390.74%
Nov 7, 202574.8374.8374.8379.2974.830.34%
Nov 6, 202574.5874.5874.5879.0274.580.06%
Nov 5, 202574.5374.5374.5378.9774.530.37%
Nov 4, 202574.2674.2674.2678.6874.26-0.25%
Nov 3, 202574.4574.4574.4578.8874.45-0.27%
Oct 31, 202574.6474.6474.6479.0974.64-0.29%
Oct 30, 202574.8674.8674.8679.3274.86-0.53%
Oct 29, 202575.2675.2675.2679.7475.26-0.44%
Oct 28, 202575.5975.5975.5980.0975.59-0.21%
Oct 27, 202575.7575.7575.7580.2675.750.51%
Oct 24, 202575.3675.3675.3679.8575.360.34%
Oct 23, 202575.1175.1175.1179.5875.110.15%
Oct 22, 202574.9974.9974.9979.4674.99-0.10%
Oct 21, 202575.0775.0775.0779.5475.07-0.20%
Oct 20, 202575.2275.2275.2279.7075.220.53%
Oct 17, 202574.8274.8274.8279.2874.820.10%
Oct 16, 202574.7574.7574.7579.2074.75-0.24%
Oct 15, 202574.9374.9374.9379.3974.930.37%
Oct 14, 202574.6574.6574.6579.1074.650.16%
Oct 13, 202574.5374.5374.5378.9774.530.88%
Oct 10, 202573.8873.8873.8878.2873.88-1.25%