American Funds Capital Income Builder Class F-1 (CIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.39
-0.16 (-0.20%)
Apr 28, 2026, 8:05 AM EST
CIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | - | - |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.20% |
| Apr 24, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.05% |
| Apr 23, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.22% |
| Apr 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.44% |
| Apr 21, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.90% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.01% |
| Apr 15, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.04% |
| Apr 14, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.24% |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.54% |
| Apr 10, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.05% |
| Apr 9, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.08% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.20% |
| Apr 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.17% |
| Apr 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.08% |
| Apr 1, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.37% |
| Mar 31, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.49% |
| Mar 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.25% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.64% |
| Mar 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.98% |
| Mar 25, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.79% |
| Mar 24, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Mar 23, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.80% |
| Mar 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.50% |
| Mar 19, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.14% |
| Mar 18, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -1.35% |
| Mar 17, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.32% |
| Mar 16, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.09% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.95 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.23 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | -0.21% |
| Mar 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.08 | 0.04% |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.05 | 0.14% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.94 | -0.44% |
| Mar 5, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.29 | -0.77% |
| Mar 4, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.91 | 0.19% |
| Mar 3, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.76 | -1.62% |
| Mar 2, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.07 | -0.74% |
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.68 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.62 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.17 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.02 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.29 | 0.42% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.95 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.07 | 0.22% |
| Feb 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.89 | -0.10% |
| Feb 13, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 80.97 | 0.07% |
| Feb 12, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 80.91 | -0.37% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.21 | 0.57% |
| Feb 10, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 80.75 | 0.14% |
| Feb 9, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 80.64 | 0.43% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.29 | 1.57% |
| Feb 5, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.05 | -0.55% |
| Feb 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.49 | 0.38% |
| Feb 3, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.19 | 0.08% |
| Feb 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.13 | 0.28% |
| Jan 30, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | -0.26% |
| Jan 29, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.12 | 0.23% |
| Jan 28, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.94 | -0.28% |
| Jan 27, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.16 | 0.90% |
| Jan 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.46 | 0.33% |
| Jan 23, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.20 | 0.33% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.94 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.77 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.33 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.30 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.12 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 77.97 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.66 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.77 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.53 | 0.57% |
| Jan 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.09 | 0.14% |
| Jan 7, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 76.98 | -0.60% |
| Jan 6, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.45 | 0.45% |
| Jan 5, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.10 | 0.34% |
| Jan 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 76.84 | 0.51% |
| Dec 31, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.46 | -0.47% |
| Dec 30, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.82 | 0.06% |
| Dec 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.77 | - |
| Dec 26, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.77 | 0.08% |
| Dec 24, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 76.71 | 0.17% |
| Dec 23, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 76.58 | 0.43% |
| Dec 22, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.25 | 0.42% |
| Dec 19, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 75.93 | 0.24% |
| Dec 18, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 75.75 | -5.37% |
| Dec 17, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 75.56 | -0.24% |
| Dec 16, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 75.74 | -0.49% |
| Dec 15, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 76.11 | 0.22% |
| Dec 12, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 75.94 | -0.75% |
| Dec 11, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 76.51 | 0.36% |
| Dec 10, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 76.24 | 0.81% |
| Dec 9, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 75.63 | -0.19% |
| Dec 8, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 75.77 | -0.14% |
| Dec 5, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 75.88 | -0.06% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 75.92 | -0.01% |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 75.93 | 0.51% |