American Funds Capital Income Bldr F2 (CAIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 23 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 22 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 19 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 18 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 17 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 16 Apr 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 15 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 11 Apr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 10 Apr 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 09 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 08 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 05 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 04 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 03 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 02 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 01 Apr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 28 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 27 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 26 Mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 25 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 22 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 21 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 20 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 19 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 18 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 15 Mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 14 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 13 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 12 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 11 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 11 Mar 2024 | 0.487 Dividend | |||||
| 08 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.25 | - |
| 07 Mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.42 | - |
| 06 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.96 | - |
| 05 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.66 | - |
| 04 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.80 | - |
| 01 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.74 | - |
| 29 Feb 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.25 | - |
| 28 Feb 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.11 | - |
| 27 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.13 | - |
| 26 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| 23 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.40 | - |
| 22 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.26 | - |
| 21 Feb 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
| 20 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.62 | - |
| 16 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.52 | - |
| 15 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.58 | - |
| 14 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.98 | - |
| 13 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.69 | - |
| 12 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.43 | - |
| 09 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.29 | - |
| 08 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.23 | - |
| 07 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.36 | - |
| 06 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.38 | - |
| 05 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.09 | - |
| 02 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.60 | - |
| 01 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 65.95 | - |
| 31 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.46 | - |
| 30 Jan 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.86 | - |
| 29 Jan 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.85 | - |
| 26 Jan 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.59 | - |
| 25 Jan 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.55 | - |
| 24 Jan 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.28 | - |
| 23 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.25 | - |
| 22 Jan 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.18 | - |
| 19 Jan 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.20 | - |
| 18 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.75 | - |
| 17 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.63 | - |
| 16 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.08 | - |
| 12 Jan 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.60 | - |
| 11 Jan 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.36 | - |
| 10 Jan 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.44 | - |
| 09 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.42 | - |
| 08 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.70 | - |
| 05 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.33 | - |
| 04 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.33 | - |
| 03 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.31 | - |
| 02 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.60 | - |
| 29 Dec 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 65.67 | - |
| 28 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 65.72 | - |
| 27 Dec 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 65.76 | - |
| 26 Dec 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 65.46 | - |
| 22 Dec 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.24 | - |
| 21 Dec 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.05 | - |
| 20 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 64.57 | - |
| 19 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.15 | - |
| 18 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 64.83 | - |
| 15 Dec 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 64.78 | - |
| 15 Dec 2023 | 0.957 Dividend | |||||
| 15 Dec 2023 | 0.073 Capital gain | |||||
| 14 Dec 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 65.11 | - |
| 13 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 64.57 | - |
| 12 Dec 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 63.62 | - |
| 11 Dec 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 63.43 | - |
| 08 Dec 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 63.02 | - |
| 07 Dec 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 62.90 | - |
| 06 Dec 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 62.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.