American Funds Capital Income Bldr F2 (CAIFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Jun 17, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| Jun 14, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| Jun 13, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| Jun 12, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Jun 11, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Jun 10, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Jun 07, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Jun 06, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Jun 05, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| Jun 04, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| Jun 03, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| May 31, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| May 30, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| May 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| May 28, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| May 24, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| May 23, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| May 22, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| May 21, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| May 20, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| May 17, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| May 16, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| May 15, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| May 14, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| May 13, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| May 10, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| May 09, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 08, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| May 07, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| May 06, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| May 03, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| May 02, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| May 01, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Apr 30, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Apr 29, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Apr 26, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Apr 25, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Apr 24, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Apr 23, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 22, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Apr 19, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Apr 18, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Apr 17, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Apr 16, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Apr 15, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| Apr 12, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Apr 11, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Apr 10, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Apr 09, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Apr 08, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Apr 05, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Apr 04, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| Apr 03, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Apr 02, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Apr 01, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| Mar 28, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| Mar 27, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| Mar 26, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Mar 25, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| Mar 22, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Mar 21, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| Mar 20, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Mar 19, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| Mar 18, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Mar 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Mar 14, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| Mar 13, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Mar 12, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Mar 11, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Mar 11, 2024 | 0.487 Dividend | |||||
| Mar 08, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.25 | - |
| Mar 07, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.42 | - |
| Mar 06, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.96 | - |
| Mar 05, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.66 | - |
| Mar 04, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.80 | - |
| Mar 01, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.74 | - |
| Feb 29, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.25 | - |
| Feb 28, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.11 | - |
| Feb 27, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.13 | - |
| Feb 26, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.15 | - |
| Feb 23, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.40 | - |
| Feb 22, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.26 | - |
| Feb 21, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
| Feb 20, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.62 | - |
| Feb 16, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.52 | - |
| Feb 15, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.58 | - |
| Feb 14, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.98 | - |
| Feb 13, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.69 | - |
| Feb 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.43 | - |
| Feb 09, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.29 | - |
| Feb 08, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.23 | - |
| Feb 07, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.36 | - |
| Feb 06, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.38 | - |
| Feb 05, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.09 | - |
| Feb 02, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.60 | - |
| Feb 01, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 65.95 | - |
| Jan 31, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.46 | - |
| Jan 30, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.86 | - |
| Jan 29, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.