Advertisement
Advertisement
U.S. Markets open in 3 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Funds Capital Income Builder Class F-3 (CFIHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
65.06+0.88 (+1.37%)
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202265.0665.0665.0665.0665.06-
May 12, 202264.1864.1864.1864.1864.18-
May 11, 202264.2664.2664.2664.2664.26-
May 10, 202264.2664.2664.2664.2664.26-
May 09, 202264.3264.3264.3264.3264.32-
May 06, 202265.4965.4965.4965.4965.49-
May 05, 202265.8065.8065.8065.8065.80-
May 04, 202267.0367.0367.0367.0367.03-
May 03, 202265.9465.9465.9465.9465.94-
May 02, 202265.4965.4965.4965.4965.49-
Apr 29, 202265.6565.6565.6565.6565.65-
Apr 28, 202266.8866.8866.8866.8866.88-
Apr 27, 202266.2266.2266.2266.2266.22-
Apr 26, 202266.0966.0966.0966.0966.09-
Apr 25, 202267.0267.0267.0267.0267.02-
Apr 22, 202267.1967.1967.1967.1967.19-
Apr 21, 202268.1968.1968.1968.1968.19-
Apr 20, 202268.7468.7468.7468.7468.74-
Apr 19, 202268.3068.3068.3068.3068.30-
Apr 18, 202268.0568.0568.0568.0568.05-
Apr 14, 202268.1568.1568.1568.1568.15-
Apr 13, 202268.4568.4568.4568.4568.45-
Apr 12, 202268.0968.0968.0968.0968.09-
Apr 11, 202268.2168.2168.2168.2168.21-
Apr 08, 202268.7468.7468.7468.7468.74-
Apr 07, 202268.5868.5868.5868.5868.58-
Apr 06, 202268.5668.5668.5668.5668.56-
Apr 05, 202268.5168.5168.5168.5168.51-
Apr 04, 202268.9168.9168.9168.9168.91-
Apr 01, 202268.8368.8368.8368.8368.83-
Mar 31, 202268.4168.4168.4168.4168.41-
Mar 30, 202269.0569.0569.0569.0569.05-
Mar 29, 202268.9968.9968.9968.9968.99-
Mar 28, 202268.3968.3968.3968.3968.39-
Mar 25, 202268.3768.3768.3768.3768.37-
Mar 24, 202268.1668.1668.1668.1668.16-
Mar 23, 202267.6467.6467.6467.6467.64-
Mar 22, 202268.0368.0368.0368.0368.03-
Mar 21, 202267.7267.7267.7267.7267.72-
Mar 18, 202267.7767.7767.7767.7767.77-
Mar 17, 202267.5367.5367.5367.5367.53-
Mar 16, 202266.8066.8066.8066.8066.80-
Mar 15, 202266.0166.0166.0166.0166.01-
Mar 14, 202265.5765.5765.5765.5765.57-
Mar 11, 202266.2966.2966.2966.2966.29-
Mar 10, 202266.7466.7466.7466.7466.74-
Mar 09, 202266.9966.9966.9966.9966.99-
Mar 08, 202265.9065.9065.9065.9065.90-
Mar 07, 202266.2066.2066.2066.2066.20-
Mar 04, 202267.5367.5367.5367.5367.53-
Mar 03, 202267.9967.9967.9967.9967.99-
Mar 02, 202268.2968.2968.2968.2968.29-
Mar 01, 202267.6267.6267.6267.6267.62-
Feb 28, 202268.4368.4368.4368.4368.43-
Feb 25, 202268.7968.7968.7968.7968.79-
Feb 24, 202267.4067.4067.4067.4067.40-
Feb 23, 202268.1668.1668.1668.1668.16-
Feb 22, 202268.6768.6768.6768.6768.67-
Feb 18, 202269.1269.1269.1269.1269.12-
Feb 17, 202269.3469.3469.3469.3469.34-
Feb 16, 202269.9769.9769.9769.9769.97-
Feb 15, 202269.7469.7469.7469.7469.74-
Feb 14, 202269.2669.2669.2669.2669.26-
Feb 11, 202269.7769.7769.7769.7769.77-
Feb 10, 202270.0370.0370.0370.0370.03-
Feb 09, 202270.7770.7770.7770.7770.77-
Feb 08, 202270.2370.2370.2370.2370.23-
Feb 07, 202269.9569.9569.9569.9569.95-
Feb 04, 202269.8669.8669.8669.8669.86-
Feb 03, 202269.8869.8869.8869.8869.88-
Feb 02, 202270.4470.4470.4470.4470.44-
Feb 01, 202270.0270.0270.0270.0270.02-
Jan 31, 202269.6669.6669.6669.6669.66-
Jan 28, 202269.1769.1769.1769.1769.17-
Jan 27, 202268.6868.6868.6868.6868.68-
Jan 26, 202268.6968.6968.6968.6968.69-
Jan 25, 202268.8568.8568.8568.8568.85-
Jan 24, 202268.8968.8968.8968.8968.89-
Jan 21, 202269.1469.1469.1469.1469.14-
Jan 20, 202269.6769.6769.6769.6769.67-
Jan 19, 202270.0170.0170.0170.0170.01-
Jan 18, 202270.1970.1970.1970.1970.19-
Jan 14, 202270.8370.8370.8370.8370.83-
Jan 13, 202270.7970.7970.7970.7970.79-
Jan 12, 202270.9770.9770.9770.9770.97-
Jan 11, 202270.6970.6970.6970.6970.69-
Jan 10, 202270.2570.2570.2570.2570.25-
Jan 07, 202270.2970.2970.2970.2970.29-
Jan 06, 202270.0170.0170.0170.0170.01-
Jan 05, 202269.8669.8669.8669.8669.86-
Jan 04, 202270.5670.5670.5670.5670.56-
Jan 03, 202270.1370.1370.1370.1370.13-
Dec 31, 202170.1370.1370.1370.1370.13-
Dec 30, 202170.0470.0470.0470.0470.04-
Dec 29, 202170.0570.0570.0570.0570.05-
Dec 28, 202169.9269.9269.9269.9269.92-
Dec 27, 202169.8069.8069.8069.8069.80-
Dec 23, 202169.2669.2669.2669.2669.26-
Dec 22, 202168.9968.9968.9968.9968.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement