Nasdaq - Delayed Quote
USD
American Funds Capital Inc Bldr C (CIBCX)
83.80
-0.06
(-0.07%)
At close: October 30 at 8:00:42 PM EDT
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
Oct 30, 2026
83.80
83.80
83.80
83.80
83.80
-
Oct 29, 2026
83.86
83.86
83.86
83.86
83.86
-
Oct 28, 2026
83.21
83.21
83.21
83.21
83.21
-
Oct 27, 2026
83.12
83.12
83.12
83.12
83.12
-
Oct 26, 2026
82.99
82.99
82.99
82.99
82.99
-
Oct 23, 2026
82.78
82.78
82.78
82.78
82.78
-
Oct 22, 2026
83.18
83.18
83.18
83.18
83.18
-
Oct 21, 2026
82.83
82.83
82.83
82.83
82.83
-
Oct 20, 2026
82.78
82.78
82.78
82.78
82.78
-
Oct 19, 2026
82.43
82.43
82.43
82.43
82.43
-
Oct 16, 2026
82.78
82.78
82.78
82.78
82.78
-
Oct 15, 2026
82.55
82.55
82.55
82.55
82.55
-
Oct 14, 2026
82.06
82.06
82.06
82.06
82.06
-
Oct 13, 2026
82.01
82.01
82.01
82.01
82.01
-
Oct 12, 2026
82.05
82.05
82.05
82.05
82.05
-
Oct 9, 2026
81.82
81.82
81.82
81.82
81.82
-
Oct 8, 2026
81.53
81.53
81.53
81.53
81.53
-
Oct 7, 2026
81.52
81.52
81.52
81.52
81.52
-
Oct 6, 2026
81.85
81.85
81.85
81.85
81.85
-
Oct 5, 2026
81.45
81.45
81.45
81.45
81.45
-
Oct 2, 2026
80.98
80.98
80.98
80.98
80.98
-
Oct 1, 2026
80.79
80.79
80.79
80.79
80.79
-
Sep 30, 2026
81.20
81.20
81.20
81.20
81.20
-
Sep 29, 2026
81.50
81.50
81.50
81.50
81.50
-
Sep 28, 2026
81.68
81.68
81.68
81.68
81.68
-
Sep 25, 2026
81.96
81.96
81.96
81.96
81.96
-
Sep 24, 2026
81.69
81.69
81.69
81.69
81.69
-
Sep 23, 2026
82.06
82.06
82.06
82.06
82.06
-
Sep 22, 2026
82.72
82.72
82.72
82.72
82.72
-
Sep 21, 2026
82.86
82.86
82.86
82.86
82.86
-
Sep 18, 2026
82.62
82.62
82.62
82.62
82.62
-
Sep 17, 2026
82.89
82.89
82.89
82.89
82.89
-
Sep 16, 2026
82.41
82.41
82.41
82.41
82.41
-
Sep 15, 2026
82.77
82.77
82.77
82.77
82.77
-
Sep 14, 2026
0.325
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
83.14
83.14
83.14
83.14
83.14
-
Sep 11, 2026
83.58
83.58
83.58
83.58
83.26
-
Sep 10, 2026
83.55
83.55
83.55
83.55
83.23
-
Sep 9, 2026
83.88
83.88
83.88
83.88
83.55
-
Sep 8, 2026
84.32
84.32
84.32
84.32
83.99
-
Sep 4, 2026
84.54
84.54
84.54
84.54
84.21
-
Sep 3, 2026
84.90
84.90
84.90
84.90
84.57
-
Sep 2, 2026
84.43
84.43
84.43
84.43
84.10
-
Sep 1, 2026
84.58
84.58
84.58
84.58
84.25
-
Aug 31, 2026
84.68
84.68
84.68
84.68
84.35
-
Aug 28, 2026
84.83
84.83
84.83
84.83
84.50
-
Aug 27, 2026
84.89
84.89
84.89
84.89
84.56
-
Aug 26, 2026
85.24
85.24
85.24
85.24
84.91
-
Aug 25, 2026
85.24
85.24
85.24
85.24
84.91
-
Aug 24, 2026
85.06
85.06
85.06
85.06
84.73
-
Aug 21, 2026
85.05
85.05
85.05
85.05
84.72
-
Aug 20, 2026
84.62
84.62
84.62
84.62
84.29
-
Aug 19, 2026
84.85
84.85
84.85
84.85
84.52
-
Aug 18, 2026
84.80
84.80
84.80
84.80
84.47
-
Aug 17, 2026
84.78
84.78
84.78
84.78
84.45
-
Aug 14, 2026
85.18
85.18
85.18
85.18
84.85
-
Aug 13, 2026
85.41
85.41
85.41
85.41
85.08
-
Aug 12, 2026
84.97
84.97
84.97
84.97
84.64
-
Aug 11, 2026
84.90
84.90
84.90
84.90
84.57
-
Aug 10, 2026
84.91
84.91
84.91
84.91
84.58
-
Aug 7, 2026
85.17
85.17
85.17
85.17
84.84
-
Aug 6, 2026
84.72
84.72
84.72
84.72
84.39
-
Aug 5, 2026
84.87
84.87
84.87
84.87
84.54
-
Aug 4, 2026
84.80
84.80
84.80
84.80
84.47
-
Aug 3, 2026
84.18
84.18
84.18
84.18
83.85
-
Jul 31, 2026
84.28
84.28
84.28
84.28
83.95
-
Jul 30, 2026
84.20
84.20
84.20
84.20
83.87
-
Jul 29, 2026
83.58
83.58
83.58
83.58
83.26
-
Jul 28, 2026
84.10
84.10
84.10
84.10
83.77
-
Jul 27, 2026
83.77
83.77
83.77
83.77
83.44
-
Jul 24, 2026
83.58
83.58
83.58
83.58
83.26
-
Jul 23, 2026
83.39
83.39
83.39
83.39
83.07
-
Jul 22, 2026
83.62
83.62
83.62
83.62
83.29
-
Jul 21, 2026
83.13
83.13
83.13
83.13
82.81
-
Jul 20, 2026
82.76
82.76
82.76
82.76
82.44
-
Jul 17, 2026
83.07
83.07
83.07
83.07
82.75
-
Jul 16, 2026
83.44
83.44
83.44
83.44
83.12
-
Jul 15, 2026
83.17
83.17
83.17
83.17
82.85
-
Jul 14, 2026
82.70
82.70
82.70
82.70
82.38
-
Jul 13, 2026
82.77
82.77
82.77
82.77
82.45
-
Jul 10, 2026
82.96
82.96
82.96
82.96
82.64
-
Jul 9, 2026
82.90
82.90
82.90
82.90
82.58
-
Jul 8, 2026
82.93
82.93
82.93
82.93
82.61
-
Jul 7, 2026
83.28
83.28
83.28
83.28
82.96
-
Jul 6, 2026
83.26
83.26
83.26
83.26
82.94
-
Jul 2, 2026
82.93
82.93
82.93
82.93
82.61
-
Jul 1, 2026
82.16
82.16
82.16
82.16
81.84
-
Jun 30, 2026
82.33
82.33
82.33
82.33
82.01
-
Jun 29, 2026
82.39
82.39
82.39
82.39
82.07
-
Jun 26, 2026
82.05
82.05
82.05
82.05
81.73
-
Jun 25, 2026
82.03
82.03
82.03
82.03
81.71
-
Jun 24, 2026
81.74
81.74
81.74
81.74
81.42
-
Jun 23, 2026
81.91
81.91
81.91
81.91
81.59
-
Jun 22, 2026
82.06
82.06
82.06
82.06
81.74
-
Jun 18, 2026
82.02
82.02
82.02
82.02
81.70
-
Jun 17, 2026
82.02
82.02
82.02
82.02
81.70
-
Jun 16, 2026
82.62
82.62
82.62
82.62
82.30
-
Jun 15, 2026
0.32
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.55
82.55
82.55
82.55
82.23
-
Jun 12, 2026
82.61
82.61
82.61
82.61
81.97
-
Jun 11, 2026
82.19
82.19
82.19
82.19
81.55
-
Jun 10, 2026
81.05
81.05
81.05
81.05
80.42
-
Jun 9, 2026
81.69
81.69
81.69
81.69
81.06
-
Jun 8, 2026
81.31
81.31
81.31
81.31
80.68
-
Jun 5, 2026
81.43
81.43
81.43
81.43
80.80
-
Jun 4, 2026
82.44
82.44
82.44
82.44
81.80
-
Jun 3, 2026
82.42
82.42
82.42
82.42
81.78
-
Jun 2, 2026
82.64
82.64
82.64
82.64
82.00
-
Jun 1, 2026
82.17
82.17
82.17
82.17
81.53
-
May 29, 2026
82.47
82.47
82.47
82.47
81.83
-
May 28, 2026
82.27
82.27
82.27
82.27
81.63
-
May 27, 2026
82.35
82.35
82.35
82.35
81.71
-
May 26, 2026
82.36
82.36
82.36
82.36
81.72
-
May 22, 2026
82.32
82.32
82.32
82.32
81.68
-
May 21, 2026
82.25
82.25
82.25
82.25
81.61
-
May 20, 2026
82.01
82.01
82.01
82.01
81.37
-
May 19, 2026
81.51
81.51
81.51
81.51
80.88
-
May 18, 2026
81.87
81.87
81.87
81.87
81.24
-
May 15, 2026
81.36
81.36
81.36
81.36
80.73
-
May 14, 2026
82.32
82.32
82.32
82.32
81.68
-
May 13, 2026
81.88
81.88
81.88
81.88
81.25
-
May 12, 2026
81.83
81.83
81.83
81.83
81.20
-
May 11, 2026
81.85
81.85
81.85
81.85
81.22
-
May 8, 2026
81.65
81.65
81.65
81.65
81.02
-
May 7, 2026
81.37
81.37
81.37
81.37
80.74
-
May 6, 2026
82.24
82.24
82.24
82.24
81.60
-
May 5, 2026
81.37
81.37
81.37
81.37
80.74
-
May 4, 2026
81.05
81.05
81.05
81.05
80.42
-
May 1, 2026
81.32
81.32
81.32
81.32
80.69
-
Apr 30, 2026
81.51
81.51
81.51
81.51
80.88
-
Apr 29, 2026
80.44
80.44
80.44
80.44
79.82
-
Apr 28, 2026
80.74
80.74
80.74
80.74
80.11
-
Apr 27, 2026
80.69
80.69
80.69
80.69
80.06
-
Apr 24, 2026
80.86
80.86
80.86
80.86
80.23
-
Apr 23, 2026
80.90
80.90
80.90
80.90
80.27
-
Apr 22, 2026
80.72
80.72
80.72
80.72
80.09
-
Apr 21, 2026
80.38
80.38
80.38
80.38
79.76
-
Apr 20, 2026
81.11
81.11
81.11
81.11
80.48
-
Apr 17, 2026
81.39
81.39
81.39
81.39
80.76
-
Apr 16, 2026
80.99
80.99
80.99
80.99
80.36
-
Apr 15, 2026
80.99
80.99
80.99
80.99
80.36
-
Apr 14, 2026
80.96
80.96
80.96
80.96
80.33
-
Apr 13, 2026
80.77
80.77
80.77
80.77
80.14
-
Apr 10, 2026
80.35
80.35
80.35
80.35
79.73
-
Apr 9, 2026
80.39
80.39
80.39
80.39
79.77
-
Apr 8, 2026
80.34
80.34
80.34
80.34
79.72
-
Apr 7, 2026
78.67
78.67
78.67
78.67
78.06
-
Apr 6, 2026
78.50
78.50
78.50
78.50
77.89
-
Apr 2, 2026
78.38
78.38
78.38
78.38
77.77
-
Apr 1, 2026
78.32
78.32
78.32
78.32
77.71
-
Mar 31, 2026
78.04
78.04
78.04
78.04
77.44
-
Mar 30, 2026
76.89
76.89
76.89
76.89
76.29
-
Mar 27, 2026
76.71
76.71
76.71
76.71
76.12
-
Mar 26, 2026
77.20
77.20
77.20
77.20
76.60
-
Mar 25, 2026
77.96
77.96
77.96
77.96
77.36
-
Mar 24, 2026
77.35
77.35
77.35
77.35
76.75
-
Mar 23, 2026
77.36
77.36
77.36
77.36
76.76
-
Mar 20, 2026
76.74
76.74
76.74
76.74
76.15
-
Mar 19, 2026
77.91
77.91
77.91
77.91
77.31
-
Mar 18, 2026
78.02
78.02
78.02
78.02
77.42
-
Mar 17, 2026
79.09
79.09
79.09
79.09
78.48
-
Mar 16, 2026
0.328
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
78.84
78.84
78.84
78.84
78.23
-
Mar 13, 2026
78.64
78.64
78.64
78.64
77.71
-
Mar 12, 2026
78.92
78.92
78.92
78.92
77.98
-
Mar 11, 2026
79.61
79.61
79.61
79.61
78.66
-
Mar 10, 2026
79.79
79.79
79.79
79.79
78.84
-
Mar 9, 2026
79.76
79.76
79.76
79.76
78.81
-
Mar 6, 2026
79.64
79.64
79.64
79.64
78.69
-
Mar 5, 2026
80.00
80.00
80.00
80.00
79.05
-
Mar 4, 2026
80.62
80.62
80.62
80.62
79.66
-
Mar 3, 2026
80.48
80.48
80.48
80.48
79.52
-
Mar 2, 2026
81.80
81.80
81.80
81.80
80.83
-
Feb 27, 2026
82.42
82.42
82.42
82.42
81.44
-
Feb 26, 2026
82.26
82.26
82.26
82.26
81.28
-
Feb 25, 2026
82.36
82.36
82.36
82.36
81.38
-
Feb 24, 2026
81.91
81.91
81.91
81.91
80.94
-
Feb 23, 2026
81.76
81.76
81.76
81.76
80.79
-
Feb 20, 2026
82.04
82.04
82.04
82.04
81.06
-
Feb 19, 2026
81.70
81.70
81.70
81.70
80.73
-
Feb 18, 2026
81.82
81.82
81.82
81.82
80.85
-
Feb 17, 2026
81.64
81.64
81.64
81.64
80.67
-
Feb 13, 2026
81.72
81.72
81.72
81.72
80.75
-
Feb 12, 2026
81.67
81.67
81.67
81.67
80.70
-
Feb 11, 2026
81.98
81.98
81.98
81.98
81.01
-
Feb 10, 2026
81.51
81.51
81.51
81.51
80.54
-
Feb 9, 2026
81.40
81.40
81.40
81.40
80.43
-
Feb 6, 2026
81.06
81.06
81.06
81.06
80.10
-
Feb 5, 2026
79.80
79.80
79.80
79.80
78.85
-
Feb 4, 2026
80.24
80.24
80.24
80.24
79.29
-
Feb 3, 2026
79.94
79.94
79.94
79.94
78.99
-
Feb 2, 2026
79.89
79.89
79.89
79.89
78.94
-
Jan 30, 2026
79.66
79.66
79.66
79.66
78.71
-
Jan 29, 2026
79.88
79.88
79.88
79.88
78.93
-
Jan 28, 2026
79.70
79.70
79.70
79.70
78.75
-
Jan 27, 2026
79.93
79.93
79.93
79.93
78.98
-
Jan 26, 2026
79.22
79.22
79.22
79.22
78.28
-
Jan 23, 2026
78.96
78.96
78.96
78.96
78.02
-
Jan 22, 2026
78.70
78.70
78.70
78.70
77.76
-
Jan 21, 2026
78.53
78.53
78.53
78.53
77.60
-
Jan 20, 2026
78.08
78.08
78.08
78.08
77.15
-
Jan 16, 2026
79.06
79.06
79.06
79.06
78.12
-
Jan 15, 2026
78.89
78.89
78.89
78.89
77.95
-
Jan 14, 2026
78.74
78.74
78.74
78.74
77.80
-
Jan 13, 2026
78.43
78.43
78.43
78.43
77.50
-
Jan 12, 2026
78.54
78.54
78.54
78.54
77.61
-
Jan 9, 2026
78.30
78.30
78.30
78.30
77.37
-
Jan 8, 2026
77.86
77.86
77.86
77.86
76.93
-
Jan 7, 2026
77.76
77.76
77.76
77.76
76.84
-
Jan 6, 2026
78.22
78.22
78.22
78.22
77.29
-
Jan 5, 2026
77.88
77.88
77.88
77.88
76.95
-
Jan 2, 2026
77.62
77.62
77.62
77.62
76.70
-
Dec 31, 2025
77.24
77.24
77.24
77.24
76.32
-
Dec 30, 2025
77.59
77.59
77.59
77.59
76.67
-
Dec 29, 2025
77.55
77.55
77.55
77.55
76.63
-
Dec 26, 2025
77.55
77.55
77.55
77.55
76.63
-
Dec 24, 2025
77.49
77.49
77.49
77.49
76.57
-
Dec 23, 2025
77.36
77.36
77.36
77.36
76.44
-
Dec 22, 2025
77.03
77.03
77.03
77.03
76.11
-
Dec 19, 2025
76.71
76.71
76.71
76.71
75.80
-
Dec 18, 2025
4.382
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
76.54
76.54
76.54
76.54
75.63
-
Dec 17, 2025
80.72
80.72
80.72
80.72
75.43
-
Dec 16, 2025
80.91
80.91
80.91
80.91
75.61
-
Dec 15, 2025
81.31
81.31
81.31
81.31
75.98
-
Dec 12, 2025
81.14
81.14
81.14
81.14
75.82
-
Dec 11, 2025
81.75
81.75
81.75
81.75
76.39
-
Dec 10, 2025
81.46
81.46
81.46
81.46
76.12
-
Dec 9, 2025
80.81
80.81
80.81
80.81
75.51
-
Dec 8, 2025
80.96
80.96
80.96
80.96
75.65
-
Dec 5, 2025
81.07
81.07
81.07
81.07
75.76
-
Dec 4, 2025
81.13
81.13
81.13
81.13
75.81
-
Dec 3, 2025
81.13
81.13
81.13
81.13
75.81
-
Dec 2, 2025
80.73
80.73
80.73
80.73
75.44
-
Dec 1, 2025
80.80
80.80
80.80
80.80
75.51
-
Nov 28, 2025
81.42
81.42
81.42
81.42
76.08
-
Nov 26, 2025
81.08
81.08
81.08
81.08
75.77
-
Nov 25, 2025
80.48
80.48
80.48
80.48
75.21
-
Nov 24, 2025
79.64
79.64
79.64
79.64
74.42
-
Nov 21, 2025
79.35
79.35
79.35
79.35
74.15
-
Nov 20, 2025
78.77
78.77
78.77
78.77
73.61
-
Nov 19, 2025
79.24
79.24
79.24
79.24
74.05
-
Nov 18, 2025
79.42
79.42
79.42
79.42
74.22
-
Nov 17, 2025
79.70
79.70
79.70
79.70
74.48
-
Nov 14, 2025
80.20
80.20
80.20
80.20
74.94
-
Nov 13, 2025
80.34
80.34
80.34
80.34
75.08
-
Nov 12, 2025
80.99
80.99
80.99
80.99
75.68
-
Nov 11, 2025
80.58
80.58
80.58
80.58
75.30
-
Nov 10, 2025
80.13
80.13
80.13
80.13
74.88
-
Nov 7, 2025
79.54
79.54
79.54
79.54
74.33
-
Nov 6, 2025
79.27
79.27
79.27
79.27
74.08
-
Nov 5, 2025
79.23
79.23
79.23
79.23
74.04
-
Nov 4, 2025
78.94
78.94
78.94
78.94
73.77
-
Nov 3, 2025
79.13
79.13
79.13
79.13
73.94
-
Oct 31, 2025
79.35
79.35
79.35
79.35
74.15
-
