New Zealand markets closed

American Funds Capital Income Bldr F1 (CIBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
68.25+0.09 (+0.13%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202468.2568.2568.2568.2568.25-
27 Mar 202468.1668.1668.1668.1668.16-
26 Mar 202467.5867.5867.5867.5867.58-
25 Mar 202467.6567.6567.6567.6567.65-
22 Mar 202467.6967.6967.6967.6967.69-
21 Mar 202467.8567.8567.8567.8567.85-
20 Mar 202467.5867.5867.5867.5867.58-
19 Mar 202467.1767.1767.1767.1767.17-
18 Mar 202467.0267.0267.0267.0267.02-
15 Mar 202466.9866.9866.9866.9866.98-
14 Mar 202467.2667.2667.2667.2667.26-
13 Mar 202467.5767.5767.5767.5767.57-
12 Mar 202467.5467.5467.5467.5467.54-
11 Mar 202467.4467.4467.4467.4467.44-
08 Mar 202467.7967.7967.7967.7967.79-
07 Mar 202467.9667.9667.9667.9667.96-
06 Mar 202467.4867.4867.4867.4867.48-
05 Mar 202467.1867.1867.1867.1867.18-
04 Mar 202467.3367.3367.3367.3367.33-
01 Mar 202467.2767.2767.2767.2767.27-
29 Feb 202466.7866.7866.7866.7866.78-
28 Feb 202466.6466.6466.6466.6466.64-
27 Feb 202466.6666.6666.6666.6666.66-
26 Feb 202466.6866.6866.6866.6866.68-
23 Feb 202466.9366.9366.9366.9366.93-
22 Feb 202466.7966.7966.7966.7966.79-
21 Feb 202466.3266.3266.3266.3266.32-
20 Feb 202466.1566.1566.1566.1566.15-
16 Feb 202466.0466.0466.0466.0466.04-
15 Feb 202466.1166.1166.1166.1166.11-
14 Feb 202465.5165.5165.5165.5165.51-
13 Feb 202465.2165.2165.2165.2165.21-
12 Feb 202465.9665.9665.9665.9665.96-
09 Feb 202465.8265.8265.8265.8265.82-
08 Feb 202465.7665.7665.7665.7665.76-
07 Feb 202465.8965.8965.8965.8965.89-
06 Feb 202465.9165.9165.9165.9165.91-
05 Feb 202466.1466.1466.1466.1466.14-
02 Feb 202466.1466.1466.1466.1466.14-
01 Feb 202466.4966.4966.4966.4966.49-
31 Jan 202465.9965.9965.9965.9965.99-
30 Jan 202466.4066.4066.4066.4066.40-
29 Jan 202466.3966.3966.3966.3966.39-
26 Jan 202466.1366.1366.1366.1366.13-
25 Jan 202466.0966.0966.0966.0966.09-
24 Jan 202465.8265.8265.8265.8265.82-
23 Jan 202465.7965.7965.7965.7965.79-
22 Jan 202465.7165.7165.7165.7165.71-
19 Jan 202465.7465.7465.7465.7465.74-
18 Jan 202465.2965.2965.2965.2965.29-
17 Jan 202465.1865.1865.1865.1865.18-
16 Jan 202465.6265.6265.6265.6265.62-
12 Jan 202466.1566.1566.1566.1566.15-
11 Jan 202465.9165.9165.9165.9165.91-
10 Jan 202465.9965.9965.9965.9965.99-
09 Jan 202465.9665.9665.9665.9665.96-
08 Jan 202466.2666.2666.2666.2666.26-
05 Jan 202465.8765.8765.8765.8765.87-
04 Jan 202465.8865.8865.8865.8865.88-
03 Jan 202465.8665.8665.8665.8665.86-
02 Jan 202466.1666.1666.1666.1666.16-
29 Dec 202366.2366.2366.2366.2366.23-
28 Dec 202366.2966.2966.2966.2966.29-
27 Dec 202366.3366.3366.3366.3366.33-
26 Dec 202366.0166.0166.0166.0166.01-
22 Dec 202365.8065.8065.8065.8065.80-
21 Dec 202365.6065.6065.6065.6065.60-
20 Dec 202365.1265.1265.1265.1265.12-
19 Dec 202365.7165.7165.7165.7165.71-
18 Dec 202365.3865.3865.3865.3865.38-
15 Dec 202365.3465.3465.3465.3465.34-
15 Dec 20230.91 Dividend
15 Dec 20230.073 Capital gain
14 Dec 202366.6566.6566.6566.6565.67-
13 Dec 202366.1066.1066.1066.1065.13-
12 Dec 202365.1365.1365.1365.1364.17-
11 Dec 202364.9364.9364.9364.9363.97-
08 Dec 202364.5164.5164.5164.5163.56-
07 Dec 202364.4064.4064.4064.4063.45-
06 Dec 202364.2364.2364.2364.2363.28-
05 Dec 202364.3964.3964.3964.3963.44-
04 Dec 202364.5564.5564.5564.5563.60-
01 Dec 202364.7164.7164.7164.7163.76-
30 Nov 202364.1064.1064.1064.1063.15-
29 Nov 202363.9563.9563.9563.9563.01-
28 Nov 202363.8863.8863.8863.8862.94-
27 Nov 202363.6963.6963.6963.6962.75-
24 Nov 202363.7963.7963.7963.7962.85-
22 Nov 202363.5863.5863.5863.5862.64-
21 Nov 202363.5063.5063.5063.5062.56-
20 Nov 202363.6163.6163.6163.6162.67-
17 Nov 202363.3663.3663.3663.3662.43-
16 Nov 202363.0163.0163.0163.0162.08-
15 Nov 202363.0063.0063.0063.0062.07-
14 Nov 202362.9762.9762.9762.9762.04-
13 Nov 202361.8761.8761.8761.8760.96-
10 Nov 202361.8861.8861.8861.8860.97-
09 Nov 202361.5161.5161.5161.5160.60-
08 Nov 202361.8261.8261.8261.8260.91-
07 Nov 202361.8761.8761.8761.8760.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...