CIBFX - American Funds Capital Income Bldr F1

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201961.5361.5361.5361.5361.53-
17 Oct 201961.5361.5361.5361.5361.53-
16 Oct 201961.3961.3961.3961.3961.39-
15 Oct 201961.3961.3961.3961.3961.39-
14 Oct 201961.0761.0761.0761.0761.07-
11 Oct 201961.1561.1561.1561.1561.15-
10 Oct 201960.7960.7960.7960.7960.79-
09 Oct 201960.5060.5060.5060.5060.50-
08 Oct 201960.3260.3260.3260.3260.32-
07 Oct 201960.7760.7760.7760.7760.77-
04 Oct 201960.9160.9160.9160.9160.91-
03 Oct 201960.4760.4760.4760.4760.47-
02 Oct 201960.1360.1360.1360.1360.13-
01 Oct 201960.8760.8760.8760.8760.87-
30 Sep 201961.1861.1861.1861.1861.18-
27 Sep 201961.0561.0561.0561.0561.05-
26 Sep 201961.0761.0761.0761.0761.07-
25 Sep 201961.0261.0261.0261.0261.02-
24 Sep 201961.1161.1161.1161.1161.11-
23 Sep 201961.2461.2461.2461.2461.24-
20 Sep 201961.2561.2561.2561.2561.25-
19 Sep 201961.3661.3661.3661.3661.36-
18 Sep 201961.2561.2561.2561.2561.25-
17 Sep 201961.2961.2961.2961.2961.29-
16 Sep 201961.0861.0861.0861.0861.08-
13 Sep 201961.1761.1761.1761.1761.17-
12 Sep 201961.3361.3361.3361.3361.33-
11 Sep 201961.2261.2261.2261.2261.22-
11 Sep 20190.492 Dividend
10 Sep 201961.4861.4861.4861.4860.99-
09 Sep 201961.4561.4561.4561.4560.96-
06 Sep 201961.5061.5061.5061.5061.01-
05 Sep 201961.3961.3961.3961.3960.90-
04 Sep 201961.2661.2661.2661.2660.77-
03 Sep 201960.6960.6960.6960.6960.20-
30 Aug 201960.7960.7960.7960.7960.30-
29 Aug 201960.7160.7160.7160.7160.22-
28 Aug 201960.4960.4960.4960.4960.01-
27 Aug 201960.3360.3360.3360.3359.85-
26 Aug 201960.3560.3560.3560.3559.87-
23 Aug 201960.1760.1760.1760.1759.69-
22 Aug 201960.7860.7860.7860.7860.29-
21 Aug 201960.8560.8560.8560.8560.36-
20 Aug 201960.5360.5360.5360.5360.05-
19 Aug 201960.8160.8160.8160.8160.32-
16 Aug 201960.3560.3560.3560.3559.87-
15 Aug 201959.8859.8859.8859.8859.40-
14 Aug 201959.6459.6459.6459.6459.16-
13 Aug 201960.5160.5160.5160.5160.03-
12 Aug 201960.2260.2260.2260.2259.74-
09 Aug 201960.4260.4260.4260.4259.94-
08 Aug 201960.6360.6360.6360.6360.14-
07 Aug 201959.9959.9959.9959.9959.51-
06 Aug 201959.9659.9659.9659.9659.48-
05 Aug 201959.7659.7659.7659.7659.28-
02 Aug 201960.6060.6060.6060.6060.12-
01 Aug 201960.7760.7760.7760.7760.28-
31 Jul 201960.8760.8760.8760.8760.38-
30 Jul 201961.2961.2961.2961.2960.80-
29 Jul 201961.5561.5561.5561.5561.06-
26 Jul 201961.4961.4961.4961.4961.00-
25 Jul 201961.3861.3861.3861.3860.89-
24 Jul 201961.6761.6761.6761.6761.18-
23 Jul 201961.6161.6161.6161.6161.12-
22 Jul 201961.4361.4361.4361.4360.94-
19 Jul 201961.4761.4761.4761.4760.98-
18 Jul 201961.6661.6661.6661.6661.17-
17 Jul 201961.3261.3261.3261.3260.83-
16 Jul 201961.4261.4261.4261.4260.93-
15 Jul 201961.5961.5961.5961.5961.10-
12 Jul 201961.5261.5261.5261.5261.03-
11 Jul 201961.4061.4061.4061.4060.91-
10 Jul 201961.4461.4461.4461.4460.95-
09 Jul 201961.2861.2861.2861.2860.79-
08 Jul 201961.3561.3561.3561.3560.86-
05 Jul 201961.5561.5561.5561.5561.06-
03 Jul 201961.8861.8861.8861.8861.38-
02 Jul 201961.6061.6061.6061.6061.11-
01 Jul 201961.3161.3161.3161.3160.82-
28 Jun 201961.1061.1061.1061.1060.61-
27 Jun 201960.9160.9160.9160.9160.42-
26 Jun 201960.7560.7560.7560.7560.26-
25 Jun 201960.8760.8760.8760.8760.38-
24 Jun 201961.4161.4161.4161.4160.92-
21 Jun 201961.3561.3561.3561.3560.86-
20 Jun 201961.3961.3961.3961.3960.90-
19 Jun 201960.9860.9860.9860.9860.49-
18 Jun 201960.7960.7960.7960.7960.30-
17 Jun 201960.3460.3460.3460.3459.86-
14 Jun 201960.3660.3660.3660.3659.88-
13 Jun 201960.6060.6060.6060.6060.12-
12 Jun 201960.5260.5260.5260.5260.04-
12 Jun 20190.488 Dividend
11 Jun 201961.1761.1761.1761.1760.20-
10 Jun 201961.0261.0261.0261.0260.05-
07 Jun 201960.9860.9860.9860.9860.01-
06 Jun 201960.5860.5860.5860.5859.62-
05 Jun 201960.2760.2760.2760.2759.31-
04 Jun 201960.1360.1360.1360.1359.17-
03 Jun 201959.6759.6759.6759.6758.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...