American Funds Capital Income Builder (FBCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 03 July 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 02 July 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 01 July 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 28 June 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 27 June 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 26 June 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 25 June 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 24 June 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 21 June 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 20 June 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 18 June 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 17 June 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 14 June 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 13 June 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 12 June 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 11 June 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 10 June 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 10 June 2024 | 0.488 Dividend | |||||
| 07 June 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 67.95 | - |
| 06 June 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.34 | - |
| 05 June 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.26 | - |
| 04 June 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.82 | - |
| 03 June 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.81 | - |
| 31 May 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.80 | - |
| 30 May 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.19 | - |
| 29 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 66.99 | - |
| 28 May 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.70 | - |
| 24 May 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 67.94 | - |
| 23 May 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.73 | - |
| 22 May 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.35 | - |
| 21 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.60 | - |
| 20 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.65 | - |
| 17 May 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 68.75 | - |
| 16 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.76 | - |
| 15 May 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.82 | - |
| 14 May 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.20 | - |
| 13 May 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.90 | - |
| 10 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.87 | - |
| 09 May 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.59 | - |
| 08 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.25 | - |
| 07 May 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.19 | - |
| 06 May 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.01 | - |
| 03 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.66 | - |
| 02 May 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.17 | - |
| 01 May 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.78 | - |
| 30 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.83 | - |
| 29 Apr 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 66.55 | - |
| 26 Apr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.25 | - |
| 25 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.13 | - |
| 24 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.22 | - |
| 23 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.20 | - |
| 22 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.64 | - |
| 19 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.18 | - |
| 18 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.01 | - |
| 17 Apr 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.04 | - |
| 16 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.98 | - |
| 15 Apr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.30 | - |
| 12 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.73 | - |
| 11 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.47 | - |
| 10 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.43 | - |
| 09 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.28 | - |
| 08 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.08 | - |
| 05 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.96 | - |
| 04 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.86 | - |
| 03 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.29 | - |
| 02 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.32 | - |
| 01 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.47 | - |
| 28 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.75 | - |
| 27 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.66 | - |
| 26 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.09 | - |
| 25 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.17 | - |
| 22 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.20 | - |
| 21 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.36 | - |
| 20 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.09 | - |
| 19 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.68 | - |
| 18 Mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.53 | - |
| 15 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.48 | - |
| 14 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.77 | - |
| 13 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.08 | - |
| 12 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.04 | - |
| 11 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.94 | - |
| 11 Mar 2024 | 0.488 Dividend | |||||
| 08 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.85 | - |
| 07 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.02 | - |
| 06 Mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.55 | - |
| 05 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 66.25 | - |
| 04 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.40 | - |
| 01 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.33 | - |
| 29 Feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.86 | - |
| 28 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 65.72 | - |
| 27 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.74 | - |
| 26 Feb 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 65.76 | - |
| 23 Feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 65.99 | - |
| 22 Feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.86 | - |
| 21 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.39 | - |
| 20 Feb 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.23 | - |
| 16 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.12 | - |
| 15 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.