American Funds Capital Income Builder Class A ( CAIBX) - Price History
Monthly price history for CAIBX (American Funds Capital Income Builder Class A)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $85.10 | $85.10 |
| July 2026 | $83.88 | $83.88 |
| June 2026 | $81.96 | $81.96 |
| May 2026 | $81.73 | $82.21 |
| April 2026 | $80.73 | $81.20 |
| March 2026 | $77.25 | $77.70 |
| February 2026 | $81.18 | $82.16 |
| January 2026 | $78.42 | $79.37 |
| December 2025 | $75.99 | $76.91 |
| November 2025 | $75.71 | $81.20 |
| October 2025 | $73.74 | $79.09 |
| September 2025 | $73.72 | $79.06 |
| August 2025 | $72.62 | $78.34 |
| July 2025 | $70.76 | $76.34 |
| June 2025 | $70.80 | $76.38 |
| May 2025 | $68.76 | $74.64 |
| April 2025 | $66.58 | $72.27 |
| March 2025 | $66.34 | $72.01 |
| February 2025 | $66.68 | $72.84 |
| January 2025 | $64.98 | $70.99 |
| December 2024 | $63.12 | $68.96 |
| November 2024 | $64.64 | $73.32 |
| October 2024 | $63.85 | $72.42 |
| September 2024 | $65.01 | $73.73 |
| August 2024 | $64.20 | $73.27 |
| July 2024 | $62.28 | $71.07 |
| June 2024 | $59.79 | $68.23 |
| May 2024 | $59.43 | $68.27 |
| April 2024 | $57.71 | $66.29 |
| March 2024 | $59.40 | $68.24 |
| February 2024 | $57.75 | $66.78 |
| January 2024 | $57.06 | $65.99 |
| December 2023 | $57.26 | $66.22 |
| November 2023 | $54.60 | $64.10 |
| October 2023 | $51.41 | $60.35 |
| September 2023 | $52.40 | $61.51 |
| August 2023 | $54.17 | $64.03 |
| July 2023 | $55.55 | $65.66 |
| June 2023 | $54.42 | $64.33 |
| May 2023 | $52.68 | $62.70 |
| April 2023 | $54.63 | $65.02 |
| March 2023 | $53.63 | $63.83 |
| February 2023 | $52.87 | $63.36 |
| January 2023 | $54.57 | $65.40 |
| December 2022 | $52.56 | $62.99 |
| November 2022 | $53.36 | $64.86 |
| October 2022 | $49.75 | $60.47 |
| September 2022 | $47.23 | $57.41 |
| August 2022 | $50.99 | $62.40 |
| July 2022 | $52.50 | $64.24 |
| June 2022 | $51.09 | $62.52 |
| May 2022 | $54.54 | $67.17 |
| April 2022 | $53.32 | $65.67 |
| March 2022 | $55.57 | $68.45 |
| February 2022 | $55.20 | $68.42 |
| January 2022 | $56.21 | $69.68 |
| December 2021 | $56.60 | $70.16 |
| November 2021 | $53.64 | $67.46 |
| October 2021 | $54.94 | $69.09 |
| September 2021 | $53.11 | $66.79 |
| August 2021 | $54.83 | $69.36 |
| July 2021 | $54.13 | $68.48 |
| June 2021 | $54.03 | $68.35 |
| May 2021 | $54.22 | $68.98 |
| April 2021 | $53.02 | $67.46 |
| March 2021 | $51.66 | $65.73 |
| February 2021 | $49.93 | $63.91 |
| January 2021 | $48.88 | $62.57 |
| December 2020 | $49.22 | $63.01 |
| November 2020 | $47.81 | $61.82 |
| October 2020 | $43.71 | $56.52 |
| September 2020 | $44.94 | $58.11 |
| August 2020 | $45.88 | $59.82 |
| July 2020 | $44.90 | $58.55 |
| June 2020 | $44.06 | $57.45 |
| May 2020 | $43.40 | $57.09 |
| April 2020 | $42.52 | $55.93 |
| March 2020 | $40.29 | $52.99 |
| February 2020 | $44.71 | $59.35 |
| January 2020 | $47.27 | $62.75 |
| December 2019 | $47.70 | $63.32 |
| November 2019 | $46.53 | $62.93 |
| October 2019 | $45.83 | $61.99 |
| September 2019 | $45.23 | $61.18 |
| August 2019 | $44.59 | $60.80 |
| July 2019 | $44.64 | $60.87 |
| June 2019 | $44.81 | $61.10 |
| May 2019 | $43.14 | $59.31 |
| April 2019 | $44.55 | $61.25 |
| March 2019 | $43.96 | $60.44 |
| February 2019 | $43.12 | $59.78 |
| January 2019 | $42.28 | $58.62 |
| December 2018 | $40.63 | $56.33 |
| November 2018 | $42.16 | $59.12 |
| October 2018 | $41.37 | $58.01 |
| September 2018 | $43.06 | $60.38 |
| August 2018 | $42.82 | $60.55 |
| July 2018 | $43.30 | $61.23 |
| June 2018 | $42.39 | $59.94 |
| May 2018 | $42.42 | $60.48 |
| April 2018 | $42.61 | $60.75 |
| March 2018 | $42.46 | $60.53 |
| February 2018 | $42.98 | $61.77 |
| January 2018 | $44.82 | $64.42 |
| December 2017 | $43.71 | $62.82 |
| November 2017 | $43.28 | $63.64 |
| October 2017 | $42.72 | $62.81 |
| September 2017 | $42.67 | $62.74 |
| August 2017 | $42.06 | $62.34 |
| July 2017 | $41.94 | $62.16 |
| June 2017 | $41.37 | $61.31 |
| May 2017 | $41.35 | $61.78 |
| April 2017 | $40.37 | $60.31 |
| March 2017 | $40.05 | $59.84 |
| February 2017 | $39.60 | $59.66 |
| January 2017 | $38.71 | $58.32 |
| December 2016 | $38.26 | $57.64 |
| November 2016 | $37.40 | $56.87 |
| October 2016 | $37.80 | $57.48 |
| September 2016 | $38.75 | $58.93 |
| August 2016 | $38.60 | $59.20 |
| July 2016 | $39.02 | $59.85 |
| June 2016 | $38.33 | $58.79 |
| May 2016 | $37.60 | $58.17 |
| April 2016 | $37.50 | $58.02 |
| March 2016 | $37.18 | $57.52 |
| February 2016 | $35.19 | $54.93 |
| January 2016 | $35.33 | $55.15 |
| December 2015 | $35.78 | $55.85 |
| November 2015 | $36.27 | $57.15 |
| October 2015 | $36.79 | $57.96 |
| September 2015 | $34.89 | $54.97 |
| August 2015 | $35.59 | $56.58 |
| July 2015 | $37.44 | $59.51 |
| June 2015 | $36.89 | $58.64 |
| May 2015 | $37.98 | $60.89 |
| April 2015 | $38.10 | $61.07 |
| March 2015 | $37.08 | $59.45 |
| February 2015 | $37.94 | $61.35 |
| January 2015 | $36.96 | $59.76 |
| December 2014 | $36.85 | $59.58 |
| November 2014 | $37.60 | $61.71 |
| October 2014 | $37.03 | $60.76 |
| September 2014 | $36.36 | $59.67 |
| August 2014 | $37.17 | $61.50 |
| July 2014 | $36.36 | $60.16 |
| June 2014 | $36.97 | $61.17 |
| May 2014 | $36.60 | $61.07 |
| April 2014 | $35.97 | $60.02 |
| March 2014 | $35.22 | $58.77 |
| February 2014 | $34.90 | $59.16 |
| January 2014 | $33.46 | $56.72 |
| December 2013 | $34.54 | $58.55 |
| November 2013 | $33.98 | $58.10 |
| October 2013 | $34.06 | $58.25 |
| September 2013 | $32.86 | $56.19 |
| August 2013 | $31.81 | $54.87 |
| July 2013 | $32.56 | $56.16 |
| June 2013 | $31.58 | $54.48 |
| May 2013 | $32.08 | $55.83 |
| April 2013 | $32.95 | $57.34 |
| March 2013 | $31.68 | $55.13 |
| February 2013 | $30.92 | $54.29 |
| January 2013 | $30.89 | $54.24 |
| December 2012 | $30.05 | $52.77 |
| November 2012 | $29.88 | $53.23 |
| October 2012 | $29.61 | $52.75 |
| September 2012 | $29.68 | $52.87 |
| August 2012 | $29.29 | $52.65 |
| July 2012 | $29.13 | $52.36 |
| June 2012 | $28.46 | $51.16 |
| May 2012 | $27.34 | $49.63 |
| April 2012 | $28.46 | $51.66 |
| March 2012 | $28.29 | $51.34 |
| February 2012 | $28.03 | $51.35 |
| January 2012 | $27.09 | $49.63 |
| December 2011 | $26.87 | $49.22 |
| November 2011 | $26.48 | $49.21 |
| October 2011 | $26.55 | $49.34 |
| September 2011 | $25.23 | $46.89 |
| August 2011 | $26.52 | $49.76 |
| July 2011 | $27.25 | $51.13 |
| June 2011 | $27.56 | $51.73 |
| May 2011 | $27.96 | $52.96 |
| April 2011 | $28.02 | $53.07 |
| March 2011 | $26.96 | $51.07 |
| February 2011 | $26.66 | $50.97 |
| January 2011 | $26.17 | $50.03 |
| December 2010 | $26.11 | $49.91 |
| November 2010 | $25.06 | $48.58 |
| October 2010 | $25.82 | $50.05 |
| September 2010 | $25.21 | $48.87 |
| August 2010 | $23.82 | $46.62 |
| July 2010 | $24.01 | $46.99 |
| June 2010 | $22.54 | $44.11 |
| May 2010 | $22.68 | $44.83 |
| April 2010 | $24.24 | $47.91 |
| March 2010 | $24.28 | $48 |
| February 2010 | $23.38 | $46.63 |
| January 2010 | $23.33 | $46.53 |
| December 2009 | $24.02 | $47.89 |
| November 2009 | $23.78 | $48.04 |
| October 2009 | $22.97 | $46.41 |
| September 2009 | $23.16 | $46.79 |
| August 2009 | $22.41 | $45.72 |
| July 2009 | $21.89 | $44.66 |
| June 2009 | $20.61 | $42.04 |
| May 2009 | $20.56 | $42.39 |
| April 2009 | $19.23 | $39.65 |
| March 2009 | $18.21 | $37.55 |
| February 2009 | $17.51 | $36.54 |
| January 2009 | $18.64 | $38.88 |
| December 2008 | $19.90 | $41.53 |
| November 2008 | $18.99 | $40.59 |
| October 2008 | $19.78 | $42.27 |
| September 2008 | $23.19 | $49.55 |
| August 2008 | $25.10 | $54.20 |
| July 2008 | $25.63 | $55.36 |
| June 2008 | $26.20 | $56.59 |
| May 2008 | $27.69 | $60.36 |
| April 2008 | $27.25 | $59.40 |
| March 2008 | $26.47 | $57.69 |
| February 2008 | $26.54 | $58.37 |
| January 2008 | $26.95 | $59.28 |
| December 2007 | $28.44 | $62.56 |
| November 2007 | $27.11 | $66.19 |
| October 2007 | $28.09 | $68.58 |
| September 2007 | $27.29 | $66.62 |
| August 2007 | $26.06 | $64.11 |
| July 2007 | $25.87 | $63.64 |
| June 2007 | $26.42 | $64.99 |
| May 2007 | $26.39 | $65.43 |
| April 2007 | $25.83 | $64.04 |
| March 2007 | $25.09 | $62.21 |
| February 2007 | $24.44 | $61.08 |
| January 2007 | $24.59 | $61.45 |
| December 2006 | $24.45 | $61.11 |
| November 2006 | $23.16 | $61.25 |
| October 2006 | $22.65 | $59.91 |
| September 2006 | $22.06 | $58.35 |
| August 2006 | $21.68 | $57.83 |
| July 2006 | $21.26 | $56.69 |
| June 2006 | $20.84 | $55.59 |
| May 2006 | $20.62 | $55.48 |
| April 2006 | $21.03 | $56.58 |
| March 2006 | $20.50 | $55.15 |
| February 2006 | $20.19 | $54.80 |
| January 2006 | $20.08 | $54.50 |
| December 2005 | $19.54 | $53.03 |
| November 2005 | $19 | $53.17 |
| October 2005 | $18.79 | $52.58 |
| September 2005 | $19.21 | $53.76 |
| August 2005 | $18.97 | $53.56 |
| July 2005 | $18.94 | $53.48 |
| June 2005 | $18.65 | $52.65 |
| May 2005 | $18.24 | $51.95 |
| April 2005 | $18.13 | $51.65 |
| March 2005 | $18.23 | $51.92 |
| February 2005 | $18.48 | $53.09 |
| January 2005 | $18.22 | $52.36 |
| December 2004 | $18.54 | $53.26 |
| November 2004 | $17.49 | $52.51 |
| October 2004 | $16.91 | $50.75 |
| September 2004 | $16.53 | $49.61 |
| August 2004 | $16.14 | $48.91 |
| July 2004 | $15.80 | $48.01 |
| June 2004 | $15.79 | $48.13 |
| May 2004 | $15.58 | $47.50 |
| April 2004 | $15.59 | $47.53 |
| March 2004 | $15.95 | $48.62 |
| February 2004 | $15.95 | $49.07 |
| January 2004 | $15.66 | $48.19 |
| December 2003 | $15.56 | $47.87 |
| November 2003 | $14.66 | $45.90 |
| October 2003 | $14.47 | $45.29 |
| September 2003 | $14.11 | $44.17 |
| August 2003 | $13.72 | $43.44 |
| July 2003 | $13.69 | $43.36 |
| June 2003 | $13.78 | $43.64 |
| May 2003 | $13.55 | $43.40 |
| April 2003 | $13.07 | $41.85 |
| March 2003 | $12.47 | $39.95 |
| February 2003 | $12.42 | $40.28 |
| January 2003 | $12.55 | $40.71 |
| December 2002 | $12.74 | $41.33 |
| November 2002 | $12.36 | $41.65 |
| October 2002 | $12.09 | $40.73 |
| September 2002 | $11.94 | $40.31 |
| August 2002 | $12.52 | $42.77 |
| July 2002 | $12.31 | $42.06 |
| June 2002 | $13.07 | $44.65 |
| May 2002 | $13.34 | $46.10 |
| April 2002 | $13.15 | $45.45 |
| March 2002 | $12.98 | $44.86 |
| February 2002 | $12.45 | $43.51 |
| January 2002 | $12.36 | $43.19 |
| December 2001 | $12.47 | $43.59 |
| November 2001 | $11.87 | $44.38 |
| October 2001 | $11.72 | $43.80 |
| September 2001 | $11.69 | $43.69 |
| August 2001 | $12.03 | $45.52 |
| July 2001 | $11.98 | $45.31 |
| June 2001 | $12.01 | $45.44 |
| May 2001 | $11.96 | $45.79 |
| April 2001 | $11.75 | $44.96 |
| March 2001 | $11.50 | $44.02 |
| February 2001 | $11.54 | $44.68 |
| January 2001 | $11.56 | $44.77 |
| December 2000 | $11.57 | $44.82 |
| November 2000 | $10.58 | $43.29 |
| October 2000 | $10.67 | $43.69 |
| September 2000 | $10.71 | $43.86 |
| August 2000 | $10.49 | $43.46 |
| July 2000 | $10.24 | $42.43 |
| June 2000 | $10.12 | $41.94 |
| May 2000 | $10.08 | $42.23 |
| April 2000 | $9.82 | $41.14 |
| March 2000 | $10 | $41.93 |
| February 2000 | $9.47 | $40.20 |
| January 2000 | $9.69 | $41.11 |
| December 1999 | $10.05 | $42.67 |
| November 1999 | $9.50 | $43.90 |
| October 1999 | $9.71 | $44.90 |
| September 1999 | $9.59 | $44.32 |
| August 1999 | $9.75 | $45.58 |
| July 1999 | $9.95 | $46.50 |
| June 1999 | $10.13 | $47.35 |
| May 1999 | $10 | $47.19 |
| April 1999 | $10.14 | $47.86 |
| March 1999 | $9.80 | $46.26 |
| February 1999 | $9.79 | $46.69 |
| January 1999 | $9.85 | $47.01 |
| December 1998 | $9.95 | $47.47 |
| November 1998 | $9.10 | $49.56 |
| October 1998 | $8.89 | $48.40 |
| September 1998 | $8.63 | $46.98 |
| August 1998 | $8.24 | $45.33 |
| July 1998 | $8.95 | $49.24 |
| June 1998 | $8.99 | $49.49 |
| May 1998 | $8.80 | $48.94 |
| April 1998 | $8.89 | $49.42 |
| March 1998 | $9 | $50.04 |
| February 1998 | $8.62 | $48.39 |
| January 1998 | $8.35 | $46.88 |
| December 1997 | $8.35 | $46.90 |
| November 1997 | $7.78 | $47.34 |
| October 1997 | $7.59 | $46.14 |
| September 1997 | $7.74 | $47.09 |
| August 1997 | $7.30 | $44.84 |
| July 1997 | $7.48 | $45.98 |
| June 1997 | $7.20 | $44.26 |
| May 1997 | $6.97 | $43.30 |
| April 1997 | $6.73 | $41.80 |
| March 1997 | $6.62 | $41.10 |
| February 1997 | $6.72 | $42.18 |
| January 1997 | $6.64 | $41.70 |
| December 1996 | $6.53 | $41.03 |
| November 1996 | $6.31 | $41.56 |
| October 1996 | $6.03 | $39.70 |
| September 1996 | $5.84 | $38.47 |
| August 1996 | $5.73 | $37.72 |
| July 1996 | $5.57 | $37.13 |
| June 1996 | $5.66 | $37.72 |
| May 1996 | $5.57 | $37.61 |
| April 1996 | $5.53 | $37.31 |
| March 1996 | $5.54 | $37.40 |
| February 1996 | $5.49 | $37.48 |
| January 1996 | $5.45 | $37.22 |
| December 1995 | $5.45 | $37.23 |
| November 1995 | $5.33 | $36.87 |
| October 1995 | $5.25 | $36.27 |
| September 1995 | $5.24 | $36.21 |
| August 1995 | $5.04 | $35.30 |
| July 1995 | $4.99 | $34.92 |
| June 1995 | $4.86 | $34.03 |
| May 1995 | $4.81 | $34.13 |
| April 1995 | $4.69 | $33.26 |
| March 1995 | $4.59 | $32.55 |
| February 1995 | $4.54 | $32.63 |
| January 1995 | $4.46 | $32.06 |
| December 1994 | $4.41 | $31.72 |
| November 1994 | $4.34 | $31.73 |
| October 1994 | $4.47 | $32.68 |
| September 1994 | $4.41 | $32.22 |
| August 1994 | $4.51 | $33.41 |
| July 1994 | $4.39 | $32.48 |
| June 1994 | $4.26 | $31.57 |
| May 1994 | $4.28 | $32.07 |
| April 1994 | $4.30 | $32.29 |
| March 1994 | $4.25 | $32.32 |
| February 1994 | $4.41 | $33.53 |
| January 1994 | $4.59 | $34.89 |
| December 1993 | $4.52 | $34.30 |
| November 1993 | $4.30 | $33.58 |
| October 1993 | $4.41 | $34.42 |
| September 1993 | $4.32 | $33.76 |
| August 1993 | $4.27 | $33.73 |
| July 1993 | $4.14 | $32.71 |
| June 1993 | $4.08 | $32.26 |
| May 1993 | $4.04 | $32.28 |
| April 1993 | $4.03 | $32.25 |
| March 1993 | $4.08 | $32.62 |
| February 1993 | $3.96 | $32.04 |
| January 1993 | $3.88 | $31.39 |
| December 1992 | $3.87 | $31.31 |
| November 1992 | $3.77 | $31.01 |
| October 1992 | $3.74 | $30.77 |
| September 1992 | $3.81 | $31.33 |
| August 1992 | $3.76 | $31.35 |
| July 1992 | $3.76 | $31.27 |
| June 1992 | $3.68 | $30.66 |
| May 1992 | $3.64 | $30.71 |
| April 1992 | $3.58 | $30.15 |
| March 1992 | $3.42 | $28.86 |
| February 1992 | $3.45 | $29.48 |
| January 1992 | $3.44 | $29.40 |
| December 1991 | $3.51 | $30 |
| November 1991 | $3.24 | $28.30 |
| October 1991 | $3.29 | $28.67 |
| September 1991 | $3.29 | $28.70 |
| August 1991 | $3.21 | $28.36 |
| July 1991 | $3.19 | $28.15 |
| June 1991 | $3.10 | $27.39 |
| May 1991 | $3.18 | $28.41 |
| April 1991 | $3.11 | $27.81 |
| March 1991 | $3.19 | $28.52 |
| February 1991 | $3.01 | $27.29 |
| January 1991 | $2.90 | $26.24 |
| December 1990 | $2.79 | $25.31 |
| November 1990 | $2.66 | $24.48 |
| October 1990 | $2.54 | $23.37 |
| September 1990 | $2.51 | $23.05 |
| August 1990 | $2.55 | $23.75 |
| July 1990 | $2.68 | $24.97 |
| June 1990 | $2.70 | $25.15 |
| May 1990 | $2.66 | $25.16 |
| April 1990 | $2.57 | $24.29 |
| March 1990 | $2.63 | $24.85 |
| February 1990 | $2.58 | $24.73 |
| January 1990 | $2.59 | $24.77 |
| December 1989 | $2.69 | $25.72 |
| November 1989 | $2.58 | $25.06 |
| October 1989 | $2.58 | $25.05 |
| September 1989 | $2.60 | $25.18 |
| August 1989 | $2.55 | $25 |
| July 1989 | $2.55 | $25.07 |
| June 1989 | $2.46 | $24.15 |
| May 1989 | $2.41 | $23.94 |
| April 1989 | $2.38 | $23.69 |
| March 1989 | $2.32 | $23.06 |
| February 1989 | $2.27 | $22.88 |
| January 1989 | $2.31 | $23.25 |
| December 1988 | $2.24 | $22.56 |
| November 1988 | $2.20 | $22.44 |
| October 1988 | $2.22 | $22.63 |
| September 1988 | $2.19 | $22.42 |
| August 1988 | $2.13 | $22.02 |
| July 1988 | $2.15 | $22.23 |
| June 1988 | $2.15 | $22.30 |
| May 1988 | $2.09 | $21.93 |
| April 1988 | $2.09 | $21.94 |
| March 1988 | $2.09 | $21.95 |
| February 1988 | $2.11 | $22.39 |
| January 1988 | $2.08 | $22.12 |
| December 1987 | $1.99 | $21.13 |
| November 1987 | $1.91 | $20.55 |
| October 1987 | $1.97 | $21.22 |
| September 1987 | $2.09 | $22.45 |
| August 1987 | $2.08 | $22.66 |
| July 1987 | $2.08 | $22.62 |
CAIBX
Price: $85.10
52 week price:
Dividend Yield: 7.06%
5-year range yield:
Forward Dividend Yield: 2.26%
Dividend Per Share: 1.92 USD
Earnings Per Share: 4.00 USD
P/E Ratio: 19.94
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 127.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 25.21%
DGR5: 12.78%
DGR10: 4.04%
DGR20: 7.83%