UK markets open in 5 hours 35 minutes
NIKKEI 225
37,665.25 +36.77 (+0.10%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,339.40 -3.10 (-0.13%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,252.26 -354.91 (-0.69%)
American Funds Capital Income Bldr F1 (CIBFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
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 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 23 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 22 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 19 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 18 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 17 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 16 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 15 Apr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 12 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 11 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 10 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 09 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 08 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 05 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 04 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 03 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 02 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 01 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 28 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 27 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 26 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 25 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 21 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 20 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 19 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 14 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 13 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 12 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 11 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 11 Mar 2024 | 0.439 Dividend | |||||
| 08 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.35 | - |
| 07 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.52 | - |
| 06 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.04 | - |
| 05 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.74 | - |
| 04 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 66.89 | - |
| 01 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 66.83 | - |
| 29 Feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.35 | - |
| 28 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.21 | - |
| 27 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.23 | - |
| 26 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.25 | - |
| 23 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.50 | - |
| 22 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.36 | - |
| 21 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.89 | - |
| 20 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.72 | - |
| 16 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.61 | - |
| 15 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.68 | - |
| 14 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.09 | - |
| 13 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.79 | - |
| 12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.53 | - |
| 09 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.39 | - |
| 08 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.33 | - |
| 07 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.46 | - |
| 06 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.48 | - |
| 05 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.71 | - |
| 02 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.71 | - |
| 01 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.06 | - |
| 31 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.56 | - |
| 30 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.97 | - |
| 29 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.96 | - |
| 26 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.70 | - |
| 25 Jan 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.66 | - |
| 24 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.39 | - |
| 23 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.36 | - |
| 22 Jan 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.28 | - |
| 19 Jan 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.31 | - |
| 18 Jan 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.87 | - |
| 17 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.76 | - |
| 16 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.20 | - |
| 12 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.72 | - |
| 11 Jan 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.48 | - |
| 10 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.56 | - |
| 09 Jan 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.53 | - |
| 08 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.83 | - |
| 05 Jan 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.44 | - |
| 04 Jan 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.45 | - |
| 03 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.43 | - |
| 02 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.73 | - |
| 29 Dec 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 65.80 | - |
| 28 Dec 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 65.86 | - |
| 27 Dec 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 65.90 | - |
| 26 Dec 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 65.58 | - |
| 22 Dec 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.37 | - |
| 21 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.18 | - |
| 20 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.70 | - |
| 19 Dec 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.28 | - |
| 18 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 64.96 | - |
| 15 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 64.92 | - |
| 15 Dec 2023 | 0.91 Dividend | |||||
| 15 Dec 2023 | 0.073 Capital gain | |||||
| 14 Dec 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 65.24 | - |
| 13 Dec 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 64.70 | - |
| 12 Dec 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 63.75 | - |
| 11 Dec 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 63.56 | - |
| 08 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 63.15 | - |
| 07 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 63.04 | - |
| 06 Dec 2023 | 64.23 | 64.23 | 64.23 | 64.23 | 62.87 | - |
| *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.