CIBFX - American Funds Capital Income Bldr F1

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 201961.6661.6661.6661.6661.66-
17 Jul 201961.3261.3261.3261.3261.32-
16 Jul 201961.4261.4261.4261.4261.42-
15 Jul 201961.5961.5961.5961.5961.59-
12 Jul 201961.5261.5261.5261.5261.52-
11 Jul 201961.4061.4061.4061.4061.40-
10 Jul 201961.4461.4461.4461.4461.44-
09 Jul 201961.2861.2861.2861.2861.28-
08 Jul 201961.3561.3561.3561.3561.35-
05 Jul 201961.5561.5561.5561.5561.55-
03 Jul 201961.8861.8861.8861.8861.88-
02 Jul 201961.6061.6061.6061.6061.60-
01 Jul 201961.3161.3161.3161.3161.31-
28 Jun 201961.1061.1061.1061.1061.10-
27 Jun 201960.9160.9160.9160.9160.91-
26 Jun 201960.7560.7560.7560.7560.75-
25 Jun 201960.8760.8760.8760.8760.87-
24 Jun 201961.4161.4161.4161.4161.41-
21 Jun 201961.3561.3561.3561.3561.35-
20 Jun 201961.3961.3961.3961.3961.39-
19 Jun 201960.9860.9860.9860.9860.98-
18 Jun 201960.7960.7960.7960.7960.79-
17 Jun 201960.3460.3460.3460.3460.34-
14 Jun 201960.3660.3660.3660.3660.36-
13 Jun 201960.6060.6060.6060.6060.60-
12 Jun 201960.5260.5260.5260.5260.52-
12 Jun 20190.488 Dividend
11 Jun 201961.1761.1761.1761.1760.68-
10 Jun 201961.0261.0261.0261.0260.53-
07 Jun 201960.9860.9860.9860.9860.49-
06 Jun 201960.5860.5860.5860.5860.10-
05 Jun 201960.2760.2760.2760.2759.79-
04 Jun 201960.1360.1360.1360.1359.65-
03 Jun 201959.6759.6759.6759.6759.19-
31 May 201959.3059.3059.3059.3058.83-
30 May 201959.5259.5259.5259.5259.05-
29 May 201959.4559.4559.4559.4558.98-
28 May 201959.7159.7159.7159.7159.23-
24 May 201960.1860.1860.1860.1859.70-
23 May 201959.9959.9959.9959.9959.51-
22 May 201960.2460.2460.2460.2459.76-
21 May 201960.2360.2360.2360.2359.75-
20 May 201960.1060.1060.1060.1059.62-
17 May 201960.3060.3060.3060.3059.82-
16 May 201960.5160.5160.5160.5160.03-
15 May 201960.2960.2960.2960.2959.81-
14 May 201960.1160.1160.1160.1159.63-
13 May 201959.8259.8259.8259.8259.34-
10 May 201960.3660.3660.3660.3659.88-
09 May 201960.1260.1260.1260.1259.64-
08 May 201960.2660.2660.2660.2659.78-
07 May 201960.4160.4160.4160.4159.93-
06 May 201960.8760.8760.8760.8760.38-
03 May 201961.1261.1261.1261.1260.63-
02 May 201960.7660.7660.7660.7660.28-
01 May 201960.9160.9160.9160.9160.42-
30 Apr 201961.2461.2461.2461.2460.75-
29 Apr 201961.0361.0361.0361.0360.54-
26 Apr 201961.0361.0361.0361.0360.54-
25 Apr 201960.8960.8960.8960.8960.40-
24 Apr 201961.0061.0061.0061.0060.51-
23 Apr 201961.1961.1961.1961.1960.70-
22 Apr 201960.9660.9660.9660.9660.47-
18 Apr 201960.9560.9560.9560.9560.46-
17 Apr 201961.0761.0761.0761.0760.58-
16 Apr 201961.1161.1161.1161.1160.62-
15 Apr 201961.1261.1261.1261.1260.63-
12 Apr 201961.0961.0961.0961.0960.60-
11 Apr 201960.9760.9760.9760.9760.48-
10 Apr 201961.0661.0661.0661.0660.57-
09 Apr 201960.9660.9660.9660.9660.47-
08 Apr 201961.0961.0961.0961.0960.60-
05 Apr 201961.0361.0361.0361.0360.54-
04 Apr 201960.8960.8960.8960.8960.40-
03 Apr 201960.8660.8660.8660.8660.37-
02 Apr 201960.8660.8660.8660.8660.37-
01 Apr 201960.7360.7360.7360.7360.25-
29 Mar 201960.4460.4460.4460.4459.96-
28 Mar 201960.2460.2460.2460.2459.76-
27 Mar 201960.2960.2960.2960.2959.81-
26 Mar 201960.3960.3960.3960.3959.91-
25 Mar 201960.0660.0660.0660.0659.58-
22 Mar 201960.0960.0960.0960.0959.61-
21 Mar 201960.5960.5960.5960.5960.11-
20 Mar 201960.3060.3060.3060.3059.82-
19 Mar 201960.3460.3460.3460.3459.86-
18 Mar 201960.3360.3360.3360.3359.85-
15 Mar 201960.1260.1260.1260.1259.64-
14 Mar 201959.7059.7059.7059.7059.22-
13 Mar 201959.6959.6959.6959.6959.21-
13 Mar 20190.488 Dividend
12 Mar 201959.9259.9259.9259.9258.96-
11 Mar 201959.8359.8359.8359.8358.87-
08 Mar 201959.3859.3859.3859.3858.43-
07 Mar 201959.4859.4859.4859.4858.52-
06 Mar 201959.7259.7259.7259.7258.76-
05 Mar 201959.7859.7859.7859.7858.82-
04 Mar 201959.7959.7959.7959.7958.83-
01 Mar 201959.8659.8659.8659.8658.90-
28 Feb 201959.7759.7759.7759.7758.81-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...