Nasdaq - Delayed Quote
USD
American Funds Capital Inc Bldr F-2 (CAIFX)
82.15
-0.67
(-0.81%)
As of 8:05:15 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
82.15
82.15
82.15
82.15
82.15
-
Nov 5, 2026
82.82
82.82
82.82
82.82
82.82
-
Nov 4, 2026
84.33
84.33
84.33
84.33
84.33
-
Nov 3, 2026
83.03
83.03
83.03
83.03
83.03
-
Nov 2, 2026
83.42
83.42
83.42
83.42
83.42
-
Oct 30, 2026
83.37
83.37
83.37
83.37
83.37
-
Oct 29, 2026
83.43
83.43
83.43
83.43
83.43
-
Oct 28, 2026
82.78
82.78
82.78
82.78
82.78
-
Oct 27, 2026
82.69
82.69
82.69
82.69
82.69
-
Oct 26, 2026
82.56
82.56
82.56
82.56
82.56
-
Oct 23, 2026
82.34
82.34
82.34
82.34
82.34
-
Oct 22, 2026
82.74
82.74
82.74
82.74
82.74
-
Oct 21, 2026
82.38
82.38
82.38
82.38
82.38
-
Oct 20, 2026
82.34
82.34
82.34
82.34
82.34
-
Oct 19, 2026
81.98
81.98
81.98
81.98
81.98
-
Oct 16, 2026
82.33
82.33
82.33
82.33
82.33
-
Oct 15, 2026
82.09
82.09
82.09
82.09
82.09
-
Oct 14, 2026
81.60
81.60
81.60
81.60
81.60
-
Oct 13, 2026
81.56
81.56
81.56
81.56
81.56
-
Oct 12, 2026
81.59
81.59
81.59
81.59
81.59
-
Oct 9, 2026
81.36
81.36
81.36
81.36
81.36
-
Oct 8, 2026
81.07
81.07
81.07
81.07
81.07
-
Oct 7, 2026
81.06
81.06
81.06
81.06
81.06
-
Oct 6, 2026
81.38
81.38
81.38
81.38
81.38
-
Oct 5, 2026
80.98
80.98
80.98
80.98
80.98
-
Oct 2, 2026
80.51
80.51
80.51
80.51
80.51
-
Oct 1, 2026
80.32
80.32
80.32
80.32
80.32
-
Sep 30, 2026
80.72
80.72
80.72
80.72
80.72
-
Sep 29, 2026
81.02
81.02
81.02
81.02
81.02
-
Sep 28, 2026
81.20
81.20
81.20
81.20
81.20
-
Sep 25, 2026
81.47
81.47
81.47
81.47
81.47
-
Sep 24, 2026
81.20
81.20
81.20
81.20
81.20
-
Sep 23, 2026
81.56
81.56
81.56
81.56
81.56
-
Sep 22, 2026
82.21
82.21
82.21
82.21
82.21
-
Sep 21, 2026
82.35
82.35
82.35
82.35
82.35
-
Sep 18, 2026
82.11
82.11
82.11
82.11
82.11
-
Sep 17, 2026
82.37
82.37
82.37
82.37
82.37
-
Sep 16, 2026
81.90
81.90
81.90
81.90
81.90
-
Sep 15, 2026
82.26
82.26
82.26
82.26
82.26
-
Sep 14, 2026
0.524
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
82.62
82.62
82.62
82.62
82.62
-
Sep 11, 2026
83.25
83.25
83.25
83.25
82.73
-
Sep 10, 2026
83.22
83.22
83.22
83.22
82.70
-
Sep 9, 2026
83.55
83.55
83.55
83.55
83.02
-
Sep 8, 2026
83.98
83.98
83.98
83.98
83.45
-
Sep 4, 2026
84.19
84.19
84.19
84.19
83.66
-
Sep 3, 2026
84.55
84.55
84.55
84.55
84.02
-
Sep 2, 2026
84.08
84.08
84.08
84.08
83.55
-
Sep 1, 2026
84.22
84.22
84.22
84.22
83.69
-
Aug 31, 2026
84.32
84.32
84.32
84.32
83.79
-
Aug 28, 2026
84.46
84.46
84.46
84.46
83.93
-
Aug 27, 2026
84.52
84.52
84.52
84.52
83.99
-
Aug 26, 2026
84.86
84.86
84.86
84.86
84.33
-
Aug 25, 2026
84.86
84.86
84.86
84.86
84.33
-
Aug 24, 2026
84.68
84.68
84.68
84.68
84.15
-
Aug 21, 2026
84.67
84.67
84.67
84.67
84.14
-
Aug 20, 2026
84.24
84.24
84.24
84.24
83.71
-
Aug 19, 2026
84.46
84.46
84.46
84.46
83.93
-
Aug 18, 2026
84.41
84.41
84.41
84.41
83.88
-
Aug 17, 2026
84.39
84.39
84.39
84.39
83.86
-
Aug 14, 2026
84.79
84.79
84.79
84.79
84.26
-
Aug 13, 2026
85.01
85.01
85.01
85.01
84.47
-
Aug 12, 2026
84.57
84.57
84.57
84.57
84.04
-
Aug 11, 2026
84.50
84.50
84.50
84.50
83.97
-
Aug 10, 2026
84.51
84.51
84.51
84.51
83.98
-
Aug 7, 2026
84.76
84.76
84.76
84.76
84.23
-
Aug 6, 2026
84.31
84.31
84.31
84.31
83.78
-
Aug 5, 2026
84.45
84.45
84.45
84.45
83.92
-
Aug 4, 2026
84.38
84.38
84.38
84.38
83.85
-
Aug 3, 2026
83.77
83.77
83.77
83.77
83.24
-
Jul 31, 2026
83.85
83.85
83.85
83.85
83.32
-
Jul 30, 2026
83.78
83.78
83.78
83.78
83.25
-
Jul 29, 2026
83.15
83.15
83.15
83.15
82.63
-
Jul 28, 2026
83.67
83.67
83.67
83.67
83.14
-
Jul 27, 2026
83.34
83.34
83.34
83.34
82.82
-
Jul 24, 2026
83.15
83.15
83.15
83.15
82.63
-
Jul 23, 2026
82.96
82.96
82.96
82.96
82.44
-
Jul 22, 2026
83.17
83.17
83.17
83.17
82.65
-
Jul 21, 2026
82.69
82.69
82.69
82.69
82.17
-
Jul 20, 2026
82.32
82.32
82.32
82.32
81.80
-
Jul 17, 2026
82.62
82.62
82.62
82.62
82.10
-
Jul 16, 2026
82.99
82.99
82.99
82.99
82.47
-
Jul 15, 2026
82.72
82.72
82.72
82.72
82.20
-
Jul 14, 2026
82.25
82.25
82.25
82.25
81.73
-
Jul 13, 2026
82.32
82.32
82.32
82.32
81.80
-
Jul 10, 2026
82.50
82.50
82.50
82.50
81.98
-
Jul 9, 2026
82.44
82.44
82.44
82.44
81.92
-
Jul 8, 2026
82.46
82.46
82.46
82.46
81.94
-
Jul 7, 2026
82.81
82.81
82.81
82.81
82.29
-
Jul 6, 2026
82.79
82.79
82.79
82.79
82.27
-
Jul 2, 2026
82.45
82.45
82.45
82.45
81.93
-
Jul 1, 2026
81.68
81.68
81.68
81.68
81.17
-
Jun 30, 2026
81.85
81.85
81.85
81.85
81.33
-
Jun 29, 2026
81.91
81.91
81.91
81.91
81.39
-
Jun 26, 2026
81.57
81.57
81.57
81.57
81.06
-
Jun 25, 2026
81.54
81.54
81.54
81.54
81.03
-
Jun 24, 2026
81.26
81.26
81.26
81.26
80.75
-
Jun 23, 2026
81.42
81.42
81.42
81.42
80.91
-
Jun 22, 2026
81.57
81.57
81.57
81.57
81.06
-
Jun 18, 2026
81.52
81.52
81.52
81.52
81.01
-
Jun 17, 2026
81.52
81.52
81.52
81.52
81.01
-
Jun 16, 2026
82.11
82.11
82.11
82.11
81.59
-
Jun 15, 2026
0.519
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.04
82.04
82.04
82.04
81.52
-
Jun 12, 2026
82.30
82.30
82.30
82.30
81.27
-
Jun 11, 2026
81.87
81.87
81.87
81.87
80.84
-
Jun 10, 2026
80.74
80.74
80.74
80.74
79.73
-
Jun 9, 2026
81.37
81.37
81.37
81.37
80.35
-
Jun 8, 2026
80.99
80.99
80.99
80.99
79.97
-
Jun 5, 2026
81.10
81.10
81.10
81.10
80.08
-
Jun 4, 2026
82.11
82.11
82.11
82.11
81.08
-
Jun 3, 2026
82.09
82.09
82.09
82.09
81.06
-
Jun 2, 2026
82.30
82.30
82.30
82.30
81.27
-
Jun 1, 2026
81.83
81.83
81.83
81.83
80.80
-
May 29, 2026
82.13
82.13
82.13
82.13
81.10
-
May 28, 2026
81.93
81.93
81.93
81.93
80.90
-
May 27, 2026
82.00
82.00
82.00
82.00
80.97
-
May 26, 2026
82.01
82.01
82.01
82.01
80.98
-
May 22, 2026
81.96
81.96
81.96
81.96
80.93
-
May 21, 2026
81.89
81.89
81.89
81.89
80.86
-
May 20, 2026
81.65
81.65
81.65
81.65
80.62
-
May 19, 2026
81.15
81.15
81.15
81.15
80.13
-
May 18, 2026
81.51
81.51
81.51
81.51
80.49
-
May 15, 2026
80.99
80.99
80.99
80.99
79.97
-
May 14, 2026
81.94
81.94
81.94
81.94
80.91
-
May 13, 2026
81.51
81.51
81.51
81.51
80.49
-
May 12, 2026
81.45
81.45
81.45
81.45
80.43
-
May 11, 2026
81.47
81.47
81.47
81.47
80.45
-
May 8, 2026
81.27
81.27
81.27
81.27
80.25
-
May 7, 2026
80.98
80.98
80.98
80.98
79.96
-
May 6, 2026
81.84
81.84
81.84
81.84
80.81
-
May 5, 2026
80.98
80.98
80.98
80.98
79.96
-
May 4, 2026
80.66
80.66
80.66
80.66
79.65
-
May 1, 2026
80.92
80.92
80.92
80.92
79.90
-
Apr 30, 2026
81.11
81.11
81.11
81.11
80.09
-
Apr 29, 2026
80.04
80.04
80.04
80.04
79.03
-
Apr 28, 2026
80.34
80.34
80.34
80.34
79.33
-
Apr 27, 2026
80.29
80.29
80.29
80.29
79.28
-
Apr 24, 2026
80.44
80.44
80.44
80.44
79.43
-
Apr 23, 2026
80.48
80.48
80.48
80.48
79.47
-
Apr 22, 2026
80.30
80.30
80.30
80.30
79.29
-
Apr 21, 2026
79.96
79.96
79.96
79.96
78.96
-
Apr 20, 2026
80.69
80.69
80.69
80.69
79.68
-
Apr 17, 2026
80.97
80.97
80.97
80.97
79.95
-
Apr 16, 2026
80.56
80.56
80.56
80.56
79.55
-
Apr 15, 2026
80.56
80.56
80.56
80.56
79.55
-
Apr 14, 2026
80.53
80.53
80.53
80.53
79.52
-
Apr 13, 2026
80.34
80.34
80.34
80.34
79.33
-
Apr 10, 2026
79.91
79.91
79.91
79.91
78.91
-
Apr 9, 2026
79.95
79.95
79.95
79.95
78.95
-
Apr 8, 2026
79.89
79.89
79.89
79.89
78.89
-
Apr 7, 2026
78.24
78.24
78.24
78.24
77.26
-
Apr 6, 2026
78.07
78.07
78.07
78.07
77.09
-
Apr 2, 2026
77.94
77.94
77.94
77.94
76.96
-
Apr 1, 2026
77.87
77.87
77.87
77.87
76.89
-
Mar 31, 2026
77.59
77.59
77.59
77.59
76.62
-
Mar 30, 2026
76.45
76.45
76.45
76.45
75.49
-
Mar 27, 2026
76.26
76.26
76.26
76.26
75.30
-
Mar 26, 2026
76.75
76.75
76.75
76.75
75.79
-
Mar 25, 2026
77.50
77.50
77.50
77.50
76.53
-
Mar 24, 2026
76.90
76.90
76.90
76.90
75.93
-
Mar 23, 2026
76.90
76.90
76.90
76.90
75.93
-
Mar 20, 2026
76.28
76.28
76.28
76.28
75.32
-
Mar 19, 2026
77.44
77.44
77.44
77.44
76.47
-
Mar 18, 2026
77.55
77.55
77.55
77.55
76.58
-
Mar 17, 2026
78.61
78.61
78.61
78.61
77.62
-
Mar 16, 2026
0.518
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
78.36
78.36
78.36
78.36
77.38
-
Mar 13, 2026
78.34
78.34
78.34
78.34
76.84
-
Mar 12, 2026
78.62
78.62
78.62
78.62
77.12
-
Mar 11, 2026
79.31
79.31
79.31
79.31
77.80
-
Mar 10, 2026
79.48
79.48
79.48
79.48
77.96
-
Mar 9, 2026
79.45
79.45
79.45
79.45
77.93
-
Mar 6, 2026
79.33
79.33
79.33
79.33
77.82
-
Mar 5, 2026
79.69
79.69
79.69
79.69
78.17
-
Mar 4, 2026
80.30
80.30
80.30
80.30
78.77
-
Mar 3, 2026
80.15
80.15
80.15
80.15
78.62
-
Mar 2, 2026
81.47
81.47
81.47
81.47
79.91
-
Feb 27, 2026
82.08
82.08
82.08
82.08
80.51
-
Feb 26, 2026
81.92
81.92
81.92
81.92
80.36
-
Feb 25, 2026
82.02
82.02
82.02
82.02
80.45
-
Feb 24, 2026
81.57
81.57
81.57
81.57
80.01
-
Feb 23, 2026
81.42
81.42
81.42
81.42
79.87
-
Feb 20, 2026
81.69
81.69
81.69
81.69
80.13
-
Feb 19, 2026
81.35
81.35
81.35
81.35
79.80
-
Feb 18, 2026
81.46
81.46
81.46
81.46
79.90
-
Feb 17, 2026
81.28
81.28
81.28
81.28
79.73
-
Feb 13, 2026
81.36
81.36
81.36
81.36
79.81
-
Feb 12, 2026
81.30
81.30
81.30
81.30
79.75
-
Feb 11, 2026
81.60
81.60
81.60
81.60
80.04
-
Feb 10, 2026
81.14
81.14
81.14
81.14
79.59
-
Feb 9, 2026
81.02
81.02
81.02
81.02
79.47
-
Feb 6, 2026
80.68
80.68
80.68
80.68
79.14
-
Feb 5, 2026
79.43
79.43
79.43
79.43
77.91
-
Feb 4, 2026
79.86
79.86
79.86
79.86
78.34
-
Feb 3, 2026
79.56
79.56
79.56
79.56
78.04
-
Feb 2, 2026
79.51
79.51
79.51
79.51
77.99
-
Jan 30, 2026
79.28
79.28
79.28
79.28
77.77
-
Jan 29, 2026
79.49
79.49
79.49
79.49
77.97
-
Jan 28, 2026
79.31
79.31
79.31
79.31
77.80
-
Jan 27, 2026
79.53
79.53
79.53
79.53
78.01
-
Jan 26, 2026
78.83
78.83
78.83
78.83
77.33
-
Jan 23, 2026
78.56
78.56
78.56
78.56
77.06
-
Jan 22, 2026
78.30
78.30
78.30
78.30
76.81
-
Jan 21, 2026
78.13
78.13
78.13
78.13
76.64
-
Jan 20, 2026
77.69
77.69
77.69
77.69
76.21
-
Jan 16, 2026
78.65
78.65
78.65
78.65
77.15
-
Jan 15, 2026
78.48
78.48
78.48
78.48
76.98
-
Jan 14, 2026
78.33
78.33
78.33
78.33
76.83
-
Jan 13, 2026
78.02
78.02
78.02
78.02
76.53
-
Jan 12, 2026
78.13
78.13
78.13
78.13
76.64
-
Jan 9, 2026
77.89
77.89
77.89
77.89
76.40
-
Jan 8, 2026
77.44
77.44
77.44
77.44
75.96
-
Jan 7, 2026
77.34
77.34
77.34
77.34
75.86
-
Jan 6, 2026
77.80
77.80
77.80
77.80
76.31
-
Jan 5, 2026
77.45
77.45
77.45
77.45
75.97
-
Jan 2, 2026
77.19
77.19
77.19
77.19
75.72
-
Dec 31, 2025
76.81
76.81
76.81
76.81
75.34
-
Dec 30, 2025
77.16
77.16
77.16
77.16
75.69
-
Dec 29, 2025
77.11
77.11
77.11
77.11
75.64
-
Dec 26, 2025
77.10
77.10
77.10
77.10
75.63
-
Dec 24, 2025
77.05
77.05
77.05
77.05
75.58
-
Dec 23, 2025
76.91
76.91
76.91
76.91
75.44
-
Dec 22, 2025
76.58
76.58
76.58
76.58
75.12
-
Dec 19, 2025
76.26
76.26
76.26
76.26
74.80
-
Dec 18, 2025
4.584
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
76.09
76.09
76.09
76.09
74.64
-
Dec 17, 2025
80.46
80.46
80.46
80.46
74.43
-
Dec 16, 2025
80.66
80.66
80.66
80.66
74.61
-
Dec 15, 2025
81.05
81.05
81.05
81.05
74.97
-
Dec 12, 2025
80.87
80.87
80.87
80.87
74.81
-
Dec 11, 2025
81.48
81.48
81.48
81.48
75.37
-
Dec 10, 2025
81.19
81.19
81.19
81.19
75.10
-
Dec 9, 2025
80.54
80.54
80.54
80.54
74.50
-
Dec 8, 2025
80.68
80.68
80.68
80.68
74.63
-
Dec 5, 2025
80.79
80.79
80.79
80.79
74.73
-
Dec 4, 2025
80.85
80.85
80.85
80.85
74.79
-
Dec 3, 2025
80.85
80.85
80.85
80.85
74.79
-
Dec 2, 2025
80.45
80.45
80.45
80.45
74.42
-
Dec 1, 2025
80.51
80.51
80.51
80.51
74.47
-
Nov 28, 2025
81.13
81.13
81.13
81.13
75.05
-
Nov 26, 2025
80.78
80.78
80.78
80.78
74.72
-
Nov 25, 2025
80.19
80.19
80.19
80.19
74.18
-
Nov 24, 2025
79.34
79.34
79.34
79.34
73.39
-
Nov 21, 2025
79.04
79.04
79.04
79.04
73.11
-
Nov 20, 2025
78.47
78.47
78.47
78.47
72.59
-
Nov 19, 2025
78.93
78.93
78.93
78.93
73.01
-
Nov 18, 2025
79.11
79.11
79.11
79.11
73.18
-
Nov 17, 2025
79.39
79.39
79.39
79.39
73.44
-
Nov 14, 2025
79.88
79.88
79.88
79.88
73.89
-
Nov 13, 2025
80.02
80.02
80.02
80.02
74.02
-
Nov 12, 2025
80.66
80.66
80.66
80.66
74.61
-
Nov 11, 2025
80.25
80.25
80.25
80.25
74.23
-
Nov 10, 2025
79.80
79.80
79.80
79.80
73.82
-
