Canada markets close in 51 minutes

American Funds Capital Income Bldr R4 (RIREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
68.20-0.02 (-0.03%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202468.2068.2068.2068.2068.20-
Jun 28, 202468.2268.2268.2268.2268.22-
Jun 27, 202468.1868.1868.1868.1868.18-
Jun 26, 202468.1968.1968.1968.1968.19-
Jun 25, 202468.4668.4668.4668.4668.46-
Jun 24, 202468.6568.6568.6568.6568.65-
Jun 21, 202468.3768.3768.3768.3768.37-
Jun 20, 202468.6268.6268.6268.6268.62-
Jun 18, 202468.5168.5168.5168.5168.51-
Jun 17, 202468.3468.3468.3468.3468.34-
Jun 14, 202468.0568.0568.0568.0568.05-
Jun 13, 202468.1468.1468.1468.1468.14-
Jun 12, 202468.0368.0368.0368.0368.03-
Jun 11, 202467.7567.7567.7567.7567.75-
Jun 10, 202467.9667.9667.9667.9667.96-
Jun 10, 20240.445 Dividend
Jun 07, 202468.3968.3968.3968.3967.94-
Jun 06, 202468.7868.7868.7868.7868.33-
Jun 05, 202468.7068.7068.7068.7068.25-
Jun 04, 202468.2668.2668.2668.2667.82-
Jun 03, 202468.2568.2568.2568.2567.81-
May 31, 202468.2568.2568.2568.2567.81-
May 30, 202467.6367.6367.6367.6367.19-
May 29, 202467.4267.4267.4267.4266.98-
May 28, 202468.1568.1568.1568.1567.71-
May 24, 202468.3968.3968.3968.3967.94-
May 23, 202468.1868.1868.1868.1867.74-
May 22, 202468.8068.8068.8068.8068.35-
May 21, 202469.0569.0569.0569.0568.60-
May 20, 202469.0969.0969.0969.0968.64-
May 17, 202469.2069.2069.2069.2068.75-
May 16, 202469.2169.2169.2169.2168.76-
May 15, 202469.2769.2769.2769.2768.82-
May 14, 202468.6568.6568.6568.6568.20-
May 13, 202468.3568.3568.3568.3567.91-
May 10, 202468.3268.3268.3268.3267.88-
May 09, 202468.0468.0468.0468.0467.60-
May 08, 202467.7067.7067.7067.7067.26-
May 07, 202467.6467.6467.6467.6467.20-
May 06, 202467.4667.4667.4667.4667.02-
May 03, 202467.1067.1067.1067.1066.66-
May 02, 202466.6266.6266.6266.6266.19-
May 01, 202466.2266.2266.2266.2265.79-
Apr 30, 202466.2766.2766.2766.2765.84-
Apr 29, 202467.0067.0067.0067.0066.56-
Apr 26, 202466.7066.7066.7066.7066.27-
Apr 25, 202466.5766.5766.5766.5766.14-
Apr 24, 202466.6766.6766.6766.6766.24-
Apr 23, 202466.6566.6566.6566.6566.22-
Apr 22, 202466.0966.0966.0966.0965.66-
Apr 19, 202465.6265.6265.6265.6265.19-
Apr 18, 202465.4665.4665.4665.4665.03-
Apr 17, 202465.4865.4865.4865.4865.05-
Apr 16, 202465.4265.4265.4265.4264.99-
Apr 15, 202465.7465.7465.7465.7465.31-
Apr 12, 202466.1866.1866.1866.1865.75-
Apr 11, 202466.9266.9266.9266.9266.48-
Apr 10, 202466.8866.8866.8866.8866.44-
Apr 09, 202467.7467.7467.7467.7467.30-
Apr 08, 202467.5467.5467.5467.5467.10-
Apr 05, 202467.4267.4267.4267.4266.98-
Apr 04, 202467.3267.3267.3267.3266.88-
Apr 03, 202467.7567.7567.7567.7567.31-
Apr 02, 202467.7867.7867.7867.7867.34-
Apr 01, 202467.9367.9367.9367.9367.49-
Mar 28, 202468.2268.2268.2268.2267.78-
Mar 27, 202468.1368.1368.1368.1367.69-
Mar 26, 202467.5567.5567.5567.5567.11-
Mar 25, 202467.6367.6367.6367.6367.19-
Mar 22, 202467.6767.6767.6767.6767.23-
Mar 21, 202467.8367.8367.8367.8367.39-
Mar 20, 202467.5667.5667.5667.5667.12-
Mar 19, 202467.1567.1567.1567.1566.71-
Mar 18, 202467.0067.0067.0067.0066.56-
Mar 15, 202466.9566.9566.9566.9566.51-
Mar 14, 202467.2467.2467.2467.2466.80-
Mar 13, 202467.5567.5567.5567.5567.11-
Mar 12, 202467.5167.5167.5167.5167.07-
Mar 11, 202467.4167.4167.4167.4166.97-
Mar 11, 20240.447 Dividend
Mar 08, 202467.7767.7767.7767.7766.88-
Mar 07, 202467.9467.9467.9467.9467.05-
Mar 06, 202467.4767.4767.4767.4766.59-
Mar 05, 202467.1767.1767.1767.1766.29-
Mar 04, 202467.3167.3167.3167.3166.43-
Mar 01, 202467.2567.2567.2567.2566.37-
Feb 29, 202466.7666.7666.7666.7665.89-
Feb 28, 202466.6266.6266.6266.6265.75-
Feb 27, 202466.6466.6466.6466.6465.77-
Feb 26, 202466.6666.6666.6666.6665.79-
Feb 23, 202466.9166.9166.9166.9166.04-
Feb 22, 202466.7766.7766.7766.7765.90-
Feb 21, 202466.3066.3066.3066.3065.43-
Feb 20, 202466.1366.1366.1366.1365.27-
Feb 16, 202466.0266.0266.0266.0265.16-
Feb 15, 202466.0966.0966.0966.0965.23-
Feb 14, 202465.4965.4965.4965.4964.63-
Feb 13, 202465.1965.1965.1965.1964.34-
Feb 12, 202465.9465.9465.9465.9465.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...