UK markets open in 3 hours 40 minutes

American Funds Capital Income Bldr R5E (RIRHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
68.10+0.04 (+0.06%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202468.1068.1068.1068.1068.10-
27 Jun 202468.0668.0668.0668.0668.06-
26 Jun 202468.0868.0868.0868.0868.08-
25 Jun 202468.3468.3468.3468.3468.34-
24 Jun 202468.5368.5368.5368.5368.53-
21 Jun 202468.2668.2668.2668.2668.26-
20 Jun 202468.5068.5068.5068.5068.50-
18 Jun 202468.4068.4068.4068.4068.40-
17 Jun 202468.2268.2268.2268.2268.22-
14 Jun 202467.9467.9467.9467.9467.94-
13 Jun 202468.0368.0368.0368.0368.03-
12 Jun 202467.9167.9167.9167.9167.91-
11 Jun 202467.6367.6367.6367.6367.63-
10 Jun 202467.8467.8467.8467.8467.84-
10 Jun 20240.48 Dividend
07 Jun 202468.3068.3068.3068.3067.82-
06 Jun 202468.6968.6968.6968.6968.21-
05 Jun 202468.6168.6168.6168.6168.13-
04 Jun 202468.1768.1768.1768.1767.69-
03 Jun 202468.1768.1768.1768.1767.69-
31 May 202468.1668.1668.1668.1667.68-
30 May 202467.5467.5467.5467.5467.07-
29 May 202467.3467.3467.3467.3466.87-
28 May 202468.0668.0668.0668.0667.58-
24 May 202468.3068.3068.3068.3067.82-
23 May 202468.0968.0968.0968.0967.61-
22 May 202468.7068.7068.7068.7068.22-
21 May 202468.9668.9668.9668.9668.48-
20 May 202469.0069.0069.0069.0068.52-
17 May 202469.1069.1069.1069.1068.61-
16 May 202469.1269.1269.1269.1268.63-
15 May 202469.1869.1869.1869.1868.69-
14 May 202468.5568.5568.5568.5568.07-
13 May 202468.2668.2668.2668.2667.78-
10 May 202468.2368.2368.2368.2367.75-
09 May 202467.9567.9567.9567.9567.47-
08 May 202467.6067.6067.6067.6067.12-
07 May 202467.5467.5467.5467.5467.07-
06 May 202467.3667.3667.3667.3666.89-
03 May 202467.0167.0167.0167.0166.54-
02 May 202466.5266.5266.5266.5266.05-
01 May 202466.1266.1266.1266.1265.66-
30 Apr 202466.1766.1766.1766.1765.70-
29 Apr 202466.9066.9066.9066.9066.43-
26 Apr 202466.6066.6066.6066.6066.13-
25 Apr 202466.4766.4766.4766.4766.00-
24 Apr 202466.5766.5766.5766.5766.10-
23 Apr 202466.5566.5566.5566.5566.08-
22 Apr 202465.9965.9965.9965.9965.53-
19 Apr 202465.5365.5365.5365.5365.07-
18 Apr 202465.3665.3665.3665.3664.90-
17 Apr 202465.3865.3865.3865.3864.92-
16 Apr 202465.3265.3265.3265.3264.86-
15 Apr 202465.6465.6465.6465.6465.18-
12 Apr 202466.0766.0766.0766.0765.61-
11 Apr 202466.8266.8266.8266.8266.35-
10 Apr 202466.7866.7866.7866.7866.31-
09 Apr 202467.6367.6367.6367.6367.15-
08 Apr 202467.4367.4367.4367.4366.96-
05 Apr 202467.3267.3267.3267.3266.85-
04 Apr 202467.2167.2167.2167.2166.74-
03 Apr 202467.6567.6567.6567.6567.17-
02 Apr 202467.6767.6767.6767.6767.19-
01 Apr 202467.8267.8267.8267.8267.34-
28 Mar 202468.1168.1168.1168.1167.63-
27 Mar 202468.0268.0268.0268.0267.54-
26 Mar 202467.4467.4467.4467.4466.97-
25 Mar 202467.5267.5267.5267.5267.05-
22 Mar 202467.5567.5567.5567.5567.08-
21 Mar 202467.7267.7267.7267.7267.24-
20 Mar 202467.4567.4567.4567.4566.98-
19 Mar 202467.0367.0367.0367.0366.56-
18 Mar 202466.8966.8966.8966.8966.42-
15 Mar 202466.8466.8466.8466.8466.37-
14 Mar 202467.1367.1367.1367.1366.66-
13 Mar 202467.4467.4467.4467.4466.97-
12 Mar 202467.4067.4067.4067.4066.93-
11 Mar 202467.3067.3067.3067.3066.83-
11 Mar 20240.48 Dividend
08 Mar 202467.6967.6967.6967.6966.74-
07 Mar 202467.8667.8667.8667.8666.91-
06 Mar 202467.3867.3867.3867.3866.43-
05 Mar 202467.0867.0867.0867.0866.14-
04 Mar 202467.2367.2367.2367.2366.28-
01 Mar 202467.1667.1667.1667.1666.22-
29 Feb 202466.6866.6866.6866.6865.74-
28 Feb 202466.5466.5466.5466.5465.60-
27 Feb 202466.5666.5666.5666.5665.62-
26 Feb 202466.5866.5866.5866.5865.64-
23 Feb 202466.8266.8266.8266.8265.88-
22 Feb 202466.6966.6966.6966.6965.75-
21 Feb 202466.2166.2166.2166.2165.28-
20 Feb 202466.0466.0466.0466.0465.11-
16 Feb 202465.9365.9365.9365.9365.00-
15 Feb 202466.0066.0066.0066.0065.07-
14 Feb 202465.4065.4065.4065.4064.48-
13 Feb 202465.1165.1165.1165.1164.19-
12 Feb 202465.8565.8565.8565.8564.92-
09 Feb 202465.7165.7165.7165.7164.79-
08 Feb 202465.6565.6565.6565.6564.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...