Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,319.17 +11.27 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,858.78 -336.82 (-1.75%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,414.61 -444.52 (-0.64%) CMC Crypto 200
1,511.09 +8.43 (+0.56%)
American Funds Capital Income Bldr A (CAIBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 21 May 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 20 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 17 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 16 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 15 May 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 14 May 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 13 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 10 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 09 May 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 08 May 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 07 May 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 06 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 03 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 02 May 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 01 May 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 30 Apr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 29 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 26 Apr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 25 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 24 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 23 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 22 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 19 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 18 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 17 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 16 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 15 Apr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 12 Apr 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 11 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 10 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 09 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 08 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 05 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 04 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 03 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 02 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 01 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 28 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 27 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 26 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 25 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 21 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 20 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 19 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 14 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 13 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 12 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 11 Mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 11 Mar 2024 | 0.45 Dividend | |||||
| 08 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.34 | - |
| 07 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.51 | - |
| 06 Mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.04 | - |
| 05 Mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.74 | - |
| 04 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 66.88 | - |
| 01 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 66.82 | - |
| 29 Feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.34 | - |
| 28 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.20 | - |
| 27 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.22 | - |
| 26 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.24 | - |
| 23 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.49 | - |
| 22 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.35 | - |
| 21 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.88 | - |
| 20 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.71 | - |
| 16 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.60 | - |
| 15 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.67 | - |
| 14 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.08 | - |
| 13 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.78 | - |
| 12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.52 | - |
| 09 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.38 | - |
| 08 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.32 | - |
| 07 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.45 | - |
| 06 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.47 | - |
| 05 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.18 | - |
| 02 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.69 | - |
| 01 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.05 | - |
| 31 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.55 | - |
| 30 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.96 | - |
| 29 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.95 | - |
| 26 Jan 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.68 | - |
| 25 Jan 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.65 | - |
| 24 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.38 | - |
| 23 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.35 | - |
| 22 Jan 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.27 | - |
| 19 Jan 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.30 | - |
| 18 Jan 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.86 | - |
| 17 Jan 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.74 | - |
| 16 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.18 | - |
| 12 Jan 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.70 | - |
| 11 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.46 | - |
| 10 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.54 | - |
| 09 Jan 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.52 | - |
| 08 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.81 | - |
| 05 Jan 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.43 | - |
| 04 Jan 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.43 | - |
| 03 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.41 | - |
| 02 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.72 | - |
| *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.