UK Markets closed

American Funds Capital Income Bldr F1 (CIBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
65.37+0.56 (+0.86%)
As of 08:05AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
12 Aug 202265.3765.3765.3765.3765.37-
11 Aug 202264.8164.8164.8164.8164.81-
10 Aug 202264.7764.7764.7764.7764.77-
09 Aug 202264.1264.1264.1264.1264.12-
08 Aug 202264.1264.1264.1264.1264.12-
05 Aug 202263.9963.9963.9963.9963.99-
04 Aug 202264.0864.0864.0864.0864.08-
03 Aug 202264.1364.1364.1364.1364.13-
02 Aug 202263.7863.7863.7863.7863.78-
01 Aug 202264.2264.2264.2264.2264.22-
29 Jul 202264.2464.2464.2464.2464.24-
28 Jul 202264.0564.0564.0564.0564.05-
27 Jul 202263.6563.6563.6563.6563.65-
26 Jul 202263.0363.0363.0363.0363.03-
25 Jul 202263.2363.2363.2363.2363.23-
22 Jul 202262.9462.9462.9462.9462.94-
21 Jul 202262.8862.8862.8862.8862.88-
20 Jul 202262.6062.6062.6062.6062.60-
19 Jul 202262.8362.8362.8362.8362.83-
18 Jul 202261.8761.8761.8761.8761.87-
15 Jul 202262.0162.0162.0162.0162.01-
14 Jul 202261.2661.2661.2661.2661.26-
13 Jul 202261.7861.7861.7861.7861.78-
12 Jul 202261.9861.9861.9861.9861.98-
11 Jul 202262.1562.1562.1562.1562.15-
08 Jul 202262.5262.5262.5262.5262.52-
07 Jul 202262.5462.5462.5462.5462.54-
06 Jul 202262.0362.0362.0362.0362.03-
05 Jul 202262.2062.2062.2062.2062.20-
01 Jul 202262.9162.9162.9162.9162.91-
30 Jun 202262.5362.5362.5362.5362.53-
29 Jun 202262.7862.7862.7862.7862.78-
28 Jun 202262.9162.9162.9162.9162.91-
27 Jun 202263.1763.1763.1763.1763.17-
24 Jun 202263.0963.0963.0963.0963.09-
23 Jun 202262.0162.0162.0162.0162.01-
22 Jun 202261.9461.9461.9461.9461.94-
21 Jun 202262.1062.1062.1062.1062.10-
17 Jun 202261.1361.1361.1361.1361.13-
16 Jun 202261.3561.3561.3561.3561.35-
15 Jun 202262.5162.5162.5162.5162.51-
14 Jun 202261.8461.8461.8461.8461.84-
13 Jun 202262.3462.3462.3462.3462.34-
10 Jun 202264.4964.4964.4964.4964.49-
09 Jun 202265.5465.5465.5465.5465.54-
08 Jun 202266.5666.5666.5666.5666.56-
07 Jun 202267.2567.2567.2567.2567.25-
06 Jun 202266.7866.7866.7866.7866.78-
03 Jun 202266.7666.7666.7666.7666.76-
02 Jun 202267.2667.2667.2667.2667.26-
01 Jun 202266.7266.7266.7266.7266.72-
31 May 202267.1667.1667.1667.1667.16-
27 May 202267.3967.3967.3967.3967.39-
26 May 202266.6666.6666.6666.6666.66-
25 May 202266.2666.2666.2666.2666.26-
24 May 202265.8765.8765.8765.8765.87-
23 May 202265.5665.5665.5665.5665.56-
20 May 202265.0265.0265.0265.0265.02-
19 May 202264.7164.7164.7164.7164.71-
18 May 202264.9664.9664.9664.9664.96-
17 May 202266.0966.0966.0966.0966.09-
16 May 202265.3265.3265.3265.3265.32-
13 May 202265.0765.0765.0765.0765.07-
12 May 202264.1964.1964.1964.1964.19-
11 May 202264.2664.2664.2664.2664.26-
10 May 202264.2764.2764.2764.2764.27-
09 May 202264.3364.3364.3364.3364.33-
06 May 202265.5065.5065.5065.5065.50-
05 May 202265.8265.8265.8265.8265.82-
04 May 202267.0467.0467.0467.0467.04-
03 May 202265.9665.9665.9665.9665.96-
02 May 202265.5165.5165.5165.5165.51-
29 Apr 202265.6765.6765.6765.6765.67-
28 Apr 202266.9066.9066.9066.9066.90-
27 Apr 202266.2466.2466.2466.2466.24-
26 Apr 202266.1166.1166.1166.1166.11-
25 Apr 202267.0567.0567.0567.0567.05-
22 Apr 202267.2167.2167.2167.2167.21-
21 Apr 202268.2268.2268.2268.2268.22-
20 Apr 202268.7668.7668.7668.7668.76-
19 Apr 202268.3268.3268.3268.3268.32-
18 Apr 202268.0768.0768.0768.0768.07-
14 Apr 202268.1868.1868.1868.1868.18-
13 Apr 202268.4868.4868.4868.4868.48-
12 Apr 202268.1268.1268.1268.1268.12-
11 Apr 202268.2468.2468.2468.2468.24-
08 Apr 202268.7868.7868.7868.7868.78-
07 Apr 202268.6168.6168.6168.6168.61-
06 Apr 202268.5968.5968.5968.5968.59-
05 Apr 202268.5468.5468.5468.5468.54-
04 Apr 202268.9568.9568.9568.9568.95-
01 Apr 202268.8768.8768.8768.8768.87-
31 Mar 202268.4568.4568.4568.4568.45-
30 Mar 202269.0969.0969.0969.0969.09-
29 Mar 202269.0369.0369.0369.0369.03-
28 Mar 202268.4368.4368.4368.4368.43-
25 Mar 202268.4168.4168.4168.4168.41-
24 Mar 202268.2068.2068.2068.2068.20-
23 Mar 202267.6967.6967.6967.6967.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...