American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.91
-0.01 (-0.01%)
At close: Dec 4, 2025
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | - | - |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.01% |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.51% |
| Dec 2, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.09% |
| Dec 1, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.76% |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% |
| Nov 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.74% |
| Nov 25, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.07% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.37% |
| Nov 21, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.74% |
| Nov 20, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.58% |
| Nov 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.24% |
| Nov 18, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.34% |
| Nov 17, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.63% |
| Nov 14, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.17% |
| Nov 13, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.79% |
| Nov 12, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.51% |
| Nov 11, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.56% |
| Nov 10, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.74% |
| Nov 7, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.34% |
| Nov 6, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.06% |
| Nov 5, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.37% |
| Nov 4, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.25% |
| Nov 3, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.27% |
| Oct 31, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.29% |
| Oct 30, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.53% |
| Oct 29, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.44% |
| Oct 28, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.21% |
| Oct 27, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.51% |
| Oct 24, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.34% |
| Oct 23, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.15% |
| Oct 22, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.10% |
| Oct 21, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.20% |
| Oct 20, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.53% |
| Oct 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.10% |
| Oct 16, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.24% |
| Oct 15, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.37% |
| Oct 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.16% |
| Oct 13, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.88% |
| Oct 10, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.25% |
| Oct 9, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.48% |
| Oct 8, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.14% |
| Oct 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.10% |
| Oct 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.16% |
| Oct 3, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.42% |
| Oct 2, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.06% |
| Oct 1, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.51% |
| Sep 30, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.33% |
| Sep 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.08% |
| Sep 26, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.55% |
| Sep 25, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.57% |
| Sep 24, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.33% |
| Sep 23, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.19% |
| Sep 22, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.03% |
| Sep 19, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.11% |
| Sep 18, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.13% |
| Sep 17, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.08% |
| Sep 16, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.08% |
| Sep 15, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.49% |
| Sep 12, 2025 | 79.11 | 79.11 | 79.11 | 79.56 | 79.11 | -0.23% |
| Sep 11, 2025 | 79.29 | 79.29 | 79.29 | 79.74 | 79.29 | 0.72% |
| Sep 10, 2025 | 78.72 | 78.72 | 78.72 | 79.17 | 78.72 | 0.69% |
| Sep 9, 2025 | 78.18 | 78.18 | 78.18 | 78.63 | 78.18 | -0.08% |
| Sep 8, 2025 | 78.24 | 78.24 | 78.24 | 78.69 | 78.24 | 0.17% |
| Sep 5, 2025 | 78.11 | 78.11 | 78.11 | 78.56 | 78.11 | 0.52% |
| Sep 4, 2025 | 77.71 | 77.71 | 77.71 | 78.15 | 77.71 | 0.37% |
| Sep 3, 2025 | 77.42 | 77.42 | 77.42 | 77.86 | 77.42 | -0.08% |
| Sep 2, 2025 | 77.48 | 77.48 | 77.48 | 77.92 | 77.48 | -0.52% |
| Aug 29, 2025 | 77.89 | 77.89 | 77.89 | 78.33 | 77.89 | -0.15% |
| Aug 28, 2025 | 78.01 | 78.01 | 78.01 | 78.45 | 78.00 | 0.13% |
| Aug 27, 2025 | 77.91 | 77.91 | 77.91 | 78.35 | 77.91 | 0.10% |
| Aug 26, 2025 | 77.83 | 77.83 | 77.83 | 78.27 | 77.83 | -0.04% |
| Aug 25, 2025 | 77.86 | 77.86 | 77.86 | 78.30 | 77.86 | -0.57% |
| Aug 22, 2025 | 78.30 | 78.30 | 78.30 | 78.75 | 78.30 | 0.91% |
| Aug 21, 2025 | 77.60 | 77.60 | 77.60 | 78.04 | 77.60 | -0.20% |
| Aug 20, 2025 | 77.76 | 77.76 | 77.76 | 78.20 | 77.76 | 0.29% |
| Aug 19, 2025 | 77.53 | 77.53 | 77.53 | 77.97 | 77.53 | 0.08% |
| Aug 18, 2025 | 77.47 | 77.47 | 77.47 | 77.91 | 77.47 | -0.14% |
| Aug 15, 2025 | 77.58 | 77.58 | 77.58 | 78.02 | 77.58 | - |
| Aug 14, 2025 | 77.58 | 77.58 | 77.58 | 78.02 | 77.58 | -0.17% |
| Aug 13, 2025 | 77.71 | 77.71 | 77.71 | 78.15 | 77.71 | 0.42% |
| Aug 12, 2025 | 77.38 | 77.38 | 77.38 | 77.82 | 77.38 | 0.66% |
| Aug 11, 2025 | 76.87 | 76.87 | 76.87 | 77.31 | 76.87 | -0.21% |
| Aug 8, 2025 | 77.03 | 77.03 | 77.03 | 77.47 | 77.03 | 0.18% |
| Aug 7, 2025 | 76.89 | 76.89 | 76.89 | 77.33 | 76.89 | 0.43% |
| Aug 6, 2025 | 76.56 | 76.56 | 76.56 | 77.00 | 76.56 | 0.21% |
| Aug 5, 2025 | 76.40 | 76.40 | 76.40 | 76.84 | 76.40 | -0.10% |
| Aug 4, 2025 | 76.48 | 76.48 | 76.48 | 76.92 | 76.48 | 1.01% |
| Aug 1, 2025 | 75.72 | 75.72 | 75.72 | 76.15 | 75.72 | -0.25% |
| Jul 31, 2025 | 75.91 | 75.91 | 75.91 | 76.34 | 75.91 | -0.77% |
| Jul 30, 2025 | 76.49 | 76.49 | 76.49 | 76.93 | 76.49 | -0.40% |
| Jul 29, 2025 | 76.80 | 76.80 | 76.80 | 77.24 | 76.80 | 0.19% |
| Jul 28, 2025 | 76.65 | 76.65 | 76.65 | 77.09 | 76.65 | -0.79% |
| Jul 25, 2025 | 77.26 | 77.26 | 77.26 | 77.70 | 77.26 | -0.04% |
| Jul 24, 2025 | 77.29 | 77.29 | 77.29 | 77.73 | 77.29 | -0.13% |
| Jul 23, 2025 | 77.39 | 77.39 | 77.39 | 77.83 | 77.39 | 0.84% |
| Jul 22, 2025 | 76.74 | 76.74 | 76.74 | 77.18 | 76.74 | 0.19% |
| Jul 21, 2025 | 76.59 | 76.59 | 76.59 | 77.03 | 76.59 | 0.29% |
| Jul 18, 2025 | 76.37 | 76.37 | 76.37 | 76.81 | 76.37 | 0.01% |
| Jul 17, 2025 | 76.36 | 76.36 | 76.36 | 76.80 | 76.36 | 0.20% |