Capital Income Builder Class R-1 Shares (MF: RIRAX )

68.44 -0.39 (-0.57%)
Daily Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.61 49.61 49.61 49.61 0 +0.17(+0.34%)
Sep 29, 2004 49.44 49.44 49.44 49.44 0 +0.06(+0.12%)
Sep 28, 2004 49.38 49.38 49.38 49.38 0 +0.23(+0.47%)
Sep 27, 2004 49.15 49.15 49.15 49.15 0 -0.03(-0.06%)
Sep 24, 2004 49.18 49.18 49.18 49.18 0 -0.03(-0.06%)
Sep 23, 2004 49.21 49.21 49.21 49.21 0 -0.09(-0.18%)
Sep 22, 2004 49.30 49.30 49.30 49.30 0 -0.27(-0.54%)
Sep 21, 2004 49.57 49.57 49.57 49.57 0 +0.22(+0.45%)
Sep 20, 2004 49.35 49.35 49.35 49.35 0 -0.13(-0.26%)
Sep 17, 2004 49.48 49.48 49.48 49.48 0 +0.08(+0.16%)
Sep 16, 2004 49.40 49.40 49.40 49.40 0 +0.25(+0.51%)
Sep 15, 2004 49.15 49.15 49.15 49.15 0 -0.23(-0.47%)
Sep 14, 2004 49.38 49.38 49.38 49.38 0 +0.01(+0.02%)
Sep 13, 2004 49.37 49.37 49.37 49.37 0 +0.03(+0.06%)
Sep 10, 2004 49.34 49.34 49.34 49.34 0 +0.18(+0.37%)
Sep 09, 2004 49.16 49.16 49.16 49.16 0 -0.10(-0.20%)
Sep 08, 2004 49.26 49.26 49.26 49.26 0 +0.02(+0.04%)
Sep 07, 2004 49.24 49.24 49.24 49.24 0 +0.22(+0.45%)
Sep 03, 2004 49.02 49.02 49.02 49.02 0 -0.09(-0.18%)
Sep 02, 2004 49.11 49.11 49.11 49.11 0 +0.11(+0.22%)
Sep 01, 2004 49.00 49.00 49.00 49.00 0 +0.09(+0.18%)
Aug 31, 2004 48.91 48.91 48.91 48.91 0 +0.22(+0.45%)
Aug 30, 2004 48.69 48.69 48.69 48.69 0 +0.01(+0.02%)
Aug 27, 2004 48.68 48.68 48.68 48.68 0 +0.07(+0.14%)
Aug 26, 2004 48.61 48.61 48.61 48.61 0 +0.12(+0.25%)
Aug 25, 2004 48.49 48.49 48.49 48.49 0 +0.14(+0.29%)
Aug 24, 2004 48.35 48.35 48.35 48.35 0 -0.09(-0.19%)
Aug 23, 2004 48.44 48.44 48.44 48.44 0 -0.11(-0.23%)
Aug 20, 2004 48.55 48.55 48.55 48.55 0 +0.08(+0.17%)
Aug 19, 2004 48.47 48.47 48.47 48.47 0 +0.02(+0.04%)
Aug 18, 2004 48.45 48.45 48.45 48.45 0 +0.16(+0.33%)
Aug 17, 2004 48.29 48.29 48.29 48.29 0 +0.03(+0.06%)
Aug 16, 2004 48.26 48.26 48.26 48.26 0 +0.21(+0.44%)
Aug 13, 2004 48.05 48.05 48.05 48.05 0 +0.08(+0.17%)
Aug 12, 2004 47.97 47.97 47.97 47.97 0 -0.07(-0.15%)
Aug 11, 2004 48.04 48.04 48.04 48.04 0 -0.08(-0.17%)
Aug 10, 2004 48.12 48.12 48.12 48.12 0 +0.20(+0.42%)
Aug 09, 2004 47.92 47.92 47.92 47.92 0 -0.09(-0.19%)
Aug 06, 2004 48.01 48.01 48.01 48.01 0 -0.03(-0.06%)
Aug 05, 2004 48.04 48.04 48.04 48.04 0 -0.13(-0.27%)
Aug 04, 2004 48.17 48.17 48.17 48.17 0 -0.04(-0.08%)
Aug 03, 2004 48.21 48.21 48.21 48.21 0 +0.07(+0.15%)
Aug 02, 2004 48.14 48.14 48.14 48.14 0 +0.13(+0.27%)
Jul 30, 2004 48.01 48.01 48.01 48.01 0 +0.10(+0.21%)
Jul 29, 2004 47.91 47.91 47.91 47.91 0 +0.13(+0.27%)
Jul 28, 2004 47.78 47.78 47.78 47.78 0 +0.11(+0.23%)
Jul 27, 2004 47.67 47.67 47.67 47.67 0 +0.06(+0.13%)
Jul 26, 2004 47.61 47.61 47.61 47.61 0 -0.25(-0.52%)
Jul 22, 2004 47.86 47.86 47.86 47.86 0 -0.21(-0.44%)
Jul 21, 2004 48.07 48.07 48.07 48.07 0 -0.32(-0.66%)
Jul 20, 2004 48.39 48.39 48.39 48.39 0 -0.04(-0.08%)
Jul 19, 2004 48.43 48.43 48.43 48.43 0 +0.05(+0.10%)
Jul 16, 2004 48.38 48.38 48.38 48.38 0 +0.26(+0.54%)
Jul 15, 2004 48.12 48.12 48.12 48.12 0 -0.15(-0.31%)
Jul 14, 2004 48.27 48.27 48.27 48.27 0 -0.01(-0.02%)
Jul 13, 2004 48.28 48.28 48.28 48.28 0 -0.19(-0.39%)
Jul 12, 2004 48.47 48.47 48.47 48.47 0 +0.07(+0.14%)
Jul 09, 2004 48.40 48.40 48.40 48.40 0 +0.07(+0.14%)
Jul 08, 2004 48.33 48.33 48.33 48.33 0 -0.07(-0.14%)
Jul 07, 2004 48.40 48.40 48.40 48.40 0 +0.18(+0.37%)
Jul 06, 2004 48.22 48.22 48.22 48.22 0 -0.02(-0.04%)
Jul 02, 2004 48.24 48.24 48.24 48.24 0 +0.20(+0.42%)
Jul 01, 2004 48.04 48.04 48.04 48.04 0 -0.09(-0.19%)
Jun 30, 2004 48.13 48.13 48.13 48.13 0 +0.15(+0.31%)
Jun 29, 2004 47.98 47.98 47.98 47.98 0 -0.20(-0.42%)
Jun 28, 2004 48.18 48.18 48.18 48.18 0 +0.15(+0.31%)
Jun 25, 2004 48.03 48.03 48.03 48.03 0 -0.08(-0.17%)
Jun 24, 2004 48.11 48.11 48.11 48.11 0 +0.14(+0.29%)
Jun 23, 2004 47.97 47.97 47.97 47.97 0 +0.16(+0.33%)
Jun 22, 2004 47.81 47.81 47.81 47.81 0 -0.11(-0.23%)
Jun 21, 2004 47.92 47.92 47.92 47.92 0 +0.03(+0.06%)
Jun 18, 2004 47.89 47.89 47.89 47.89 0 +0.15(+0.31%)
Jun 17, 2004 47.74 47.74 47.74 47.74 0 +0.11(+0.23%)
Jun 16, 2004 47.63 47.63 47.63 47.63 0 -0.02(-0.04%)
Jun 15, 2004 47.65 47.65 47.65 47.65 0 +0.38(+0.80%)
Jun 14, 2004 47.27 47.27 47.27 47.27 0 -0.46(-0.96%)
Jun 10, 2004 47.73 47.73 47.73 47.73 0 +0.15(+0.32%)
Jun 09, 2004 47.58 47.58 47.58 47.58 0 -0.31(-0.65%)
Jun 08, 2004 47.89 47.89 47.89 47.89 0 -0.10(-0.21%)
Jun 07, 2004 47.99 47.99 47.99 47.99 0 +0.43(+0.90%)
Jun 04, 2004 47.56 47.56 47.56 47.56 0 +0.23(+0.49%)
Jun 03, 2004 47.33 47.33 47.33 47.33 0 -0.15(-0.32%)
Jun 02, 2004 47.48 47.48 47.48 47.48 0 +0.06(+0.13%)
Jun 01, 2004 47.42 47.42 47.42 47.42 0 -0.08(-0.17%)
May 28, 2004 47.50 47.50 47.50 47.50 0 -0.09(-0.19%)
May 27, 2004 47.59 47.59 47.59 47.59 0 +0.41(+0.87%)
May 26, 2004 47.18 47.18 47.18 47.18 0 +0.17(+0.36%)
May 25, 2004 47.01 47.01 47.01 47.01 0 +0.34(+0.73%)
May 24, 2004 46.67 46.67 46.67 46.67 0 +0.04(+0.09%)
May 21, 2004 46.63 46.63 46.63 46.63 0 +0.20(+0.43%)
May 20, 2004 46.43 46.43 46.43 46.43 0 -0.12(-0.26%)
May 19, 2004 46.55 46.55 46.55 46.55 0 +0.18(+0.39%)
May 18, 2004 46.37 46.37 46.37 46.37 0 +0.12(+0.26%)
May 17, 2004 46.25 46.25 46.25 46.25 0 -0.18(-0.39%)
May 14, 2004 46.43 46.43 46.43 46.43 0 +0.06(+0.13%)
May 13, 2004 46.37 46.37 46.37 46.37 0 -0.05(-0.11%)
May 12, 2004 46.42 46.42 46.42 46.42 0 -0.01(-0.02%)
May 11, 2004 46.43 46.43 46.43 46.43 0 +0.11(+0.24%)
May 10, 2004 46.32 46.32 46.32 46.32 0 -0.65(-1.38%)
May 07, 2004 46.97 46.97 46.97 46.97 0 -0.73(-1.53%)
May 06, 2004 47.70 47.70 47.70 47.70 0 -0.34(-0.71%)
May 05, 2004 48.04 48.04 48.04 48.04 0 +0.11(+0.23%)
May 04, 2004 47.93 47.93 47.93 47.93 0 +0.26(+0.55%)
May 03, 2004 47.67 47.67 47.67 47.67 0 +0.14(+0.29%)
Apr 30, 2004 47.53 47.53 47.53 47.53 0 -0.06(-0.13%)
Apr 29, 2004 47.59 47.59 47.59 47.59 0 -0.18(-0.38%)
Apr 28, 2004 47.77 47.77 47.77 47.77 0 -0.40(-0.83%)
Apr 27, 2004 48.17 48.17 48.17 48.17 0 +0.09(+0.19%)
Apr 26, 2004 48.08 48.08 48.08 48.08 0 +0.03(+0.06%)
Apr 23, 2004 48.05 48.05 48.05 48.05 0 -0.06(-0.12%)
Apr 22, 2004 48.11 48.11 48.11 48.11 0 +0.31(+0.65%)
Apr 21, 2004 47.80 47.80 47.80 47.80 0 -0.16(-0.33%)
Apr 20, 2004 47.96 47.96 47.96 47.96 0 -0.27(-0.56%)
Apr 19, 2004 48.23 48.23 48.23 48.23 0 +0.10(+0.21%)
Apr 16, 2004 48.13 48.13 48.13 48.13 0 +0.30(+0.63%)
Apr 15, 2004 47.83 47.83 47.83 47.83 0 +0.09(+0.19%)
Apr 14, 2004 47.74 47.74 47.74 47.74 0 -0.33(-0.69%)
Apr 13, 2004 48.07 48.07 48.07 48.07 0 -0.33(-0.68%)
Apr 12, 2004 48.40 48.40 48.40 48.40 0 -0.09(-0.19%)
Apr 08, 2004 48.49 48.49 48.49 48.49 0 -0.12(-0.25%)
Apr 07, 2004 48.61 48.61 48.61 48.61 0 -0.05(-0.10%)
Apr 06, 2004 48.66 48.66 48.66 48.66 0 +0.05(+0.10%)
Apr 05, 2004 48.61 48.61 48.61 48.61 0 -0.12(-0.25%)
Apr 02, 2004 48.73 48.73 48.73 48.73 0 -0.19(-0.39%)
Apr 01, 2004 48.92 48.92 48.92 48.92 0 +0.30(+0.62%)
Mar 31, 2004 48.62 48.62 48.62 48.62 0 +0.20(+0.41%)
Mar 30, 2004 48.42 48.42 48.42 48.42 0 +0.13(+0.27%)
Mar 29, 2004 48.29 48.29 48.29 48.29 0 +0.28(+0.58%)
Mar 26, 2004 48.01 48.01 48.01 48.01 0 -0.07(-0.15%)
Mar 25, 2004 48.08 48.08 48.08 48.08 0 +0.24(+0.50%)
Mar 24, 2004 47.84 47.84 47.84 47.84 0 -0.26(-0.54%)
Mar 23, 2004 48.10 48.10 48.10 48.10 0 +0.00(+0.00%)
Mar 22, 2004 48.10 48.10 48.10 48.10 0 -0.31(-0.64%)
Mar 19, 2004 48.41 48.41 48.41 48.41 0 -0.13(-0.27%)
Mar 18, 2004 48.54 48.54 48.54 48.54 0 +0.01(+0.02%)
Mar 17, 2004 48.53 48.53 48.53 48.53 0 +0.34(+0.71%)
Mar 16, 2004 48.19 48.19 48.19 48.19 0 +0.15(+0.31%)
Mar 15, 2004 48.04 48.04 48.04 48.04 0 -0.29(-0.60%)
Mar 12, 2004 48.33 48.33 48.33 48.33 0 -0.02(-0.04%)
Mar 11, 2004 48.35 48.35 48.35 48.35 0 -0.54(-1.10%)
Mar 10, 2004 48.89 48.89 48.89 48.89 0 -0.50(-1.01%)
Mar 09, 2004 49.39 49.39 49.39 49.39 0 -0.02(-0.04%)
Mar 08, 2004 49.41 49.41 49.41 49.41 0 -0.03(-0.06%)
Mar 05, 2004 49.44 49.44 49.44 49.44 0 +0.25(+0.51%)
Mar 04, 2004 49.19 49.19 49.19 49.19 0 +0.15(+0.31%)
Mar 03, 2004 49.04 49.04 49.04 49.04 0 -0.15(-0.30%)
Mar 02, 2004 49.19 49.19 49.19 49.19 0 -0.20(-0.40%)
Mar 01, 2004 49.39 49.39 49.39 49.39 0 +0.32(+0.65%)
Feb 27, 2004 49.07 49.07 49.07 49.07 0 +0.19(+0.39%)
Feb 26, 2004 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Feb 25, 2004 48.88 48.88 48.88 48.88 0 -0.08(-0.16%)
Feb 24, 2004 48.96 48.96 48.96 48.96 0 +0.05(+0.10%)
Feb 23, 2004 48.91 48.91 48.91 48.91 0 +0.12(+0.25%)
Feb 20, 2004 48.79 48.79 48.79 48.79 0 -0.38(-0.77%)
Feb 19, 2004 49.17 49.17 49.17 49.17 0 +0.02(+0.04%)
Feb 18, 2004 49.15 49.15 49.15 49.15 0 -0.14(-0.28%)
Feb 17, 2004 49.29 49.29 49.29 49.29 0 +0.34(+0.69%)
Feb 13, 2004 48.95 48.95 48.95 48.95 0 -0.16(-0.33%)
Feb 12, 2004 49.11 49.11 49.11 49.11 0 -0.04(-0.08%)
Feb 11, 2004 49.15 49.15 49.15 49.15 0 +0.32(+0.66%)
Feb 10, 2004 48.83 48.83 48.83 48.83 0 +0.17(+0.35%)
Feb 09, 2004 48.66 48.66 48.66 48.66 0 +0.13(+0.27%)
Feb 06, 2004 48.53 48.53 48.53 48.53 0 +0.30(+0.62%)
Feb 05, 2004 48.23 48.23 48.23 48.23 0 +0.06(+0.12%)
Feb 04, 2004 48.17 48.17 48.17 48.17 0 -0.20(-0.41%)
Feb 03, 2004 48.37 48.37 48.37 48.37 0 +0.14(+0.29%)
Feb 02, 2004 48.23 48.23 48.23 48.23 0 +0.04(+0.08%)
Jan 30, 2004 48.19 48.19 48.19 48.19 0 +0.00(+0.00%)
Jan 29, 2004 48.19 48.19 48.19 48.19 0 -0.37(-0.76%)
Jan 28, 2004 48.56 48.56 48.56 48.56 0 -0.12(-0.25%)
Jan 27, 2004 48.68 48.68 48.68 48.68 0 +0.06(+0.12%)
Jan 26, 2004 48.62 48.62 48.62 48.62 0 -0.01(-0.02%)
Jan 23, 2004 48.63 48.63 48.63 48.63 0 -0.21(-0.43%)
Jan 22, 2004 48.84 48.84 48.84 48.84 0 +0.06(+0.12%)
Jan 21, 2004 48.78 48.78 48.78 48.78 0 +0.27(+0.56%)
Jan 20, 2004 48.51 48.51 48.51 48.51 0 +0.26(+0.54%)
Jan 16, 2004 48.25 48.25 48.25 48.25 0 -0.16(-0.33%)
Jan 15, 2004 48.41 48.41 48.41 48.41 0 -0.08(-0.16%)
Jan 14, 2004 48.49 48.49 48.49 48.49 0 +0.14(+0.29%)
Jan 13, 2004 48.35 48.35 48.35 48.35 0 -0.13(-0.27%)
Jan 12, 2004 48.48 48.48 48.48 48.48 0 +0.07(+0.14%)
Jan 09, 2004 48.41 48.41 48.41 48.41 0 -0.08(-0.16%)
Jan 08, 2004 48.49 48.49 48.49 48.49 0 +0.19(+0.39%)
Jan 07, 2004 48.30 48.30 48.30 48.30 0 -0.16(-0.33%)
Jan 06, 2004 48.46 48.46 48.46 48.46 0 +0.13(+0.27%)
Jan 05, 2004 48.33 48.33 48.33 48.33 0 +0.30(+0.62%)
Jan 02, 2004 48.03 48.03 48.03 48.03 0 +0.16(+0.33%)
Dec 31, 2003 47.87 47.87 47.87 47.87 0 +0.10(+0.21%)
Dec 30, 2003 47.77 47.77 47.77 47.77 0 +0.14(+0.29%)
Dec 29, 2003 47.63 47.63 47.63 47.63 0 +0.28(+0.59%)
Dec 26, 2003 47.35 47.35 47.35 47.35 0 +0.02(+0.04%)
Dec 24, 2003 47.33 47.33 47.33 47.33 0 +0.13(+0.28%)
Dec 23, 2003 47.20 47.20 47.20 47.20 0 +0.07(+0.15%)
Dec 22, 2003 47.13 47.13 47.13 47.13 0 +0.11(+0.23%)
Dec 19, 2003 47.02 47.02 47.02 47.02 0 +0.02(+0.04%)
Dec 18, 2003 47.00 47.00 47.00 47.00 0 +0.21(+0.45%)
Dec 17, 2003 46.79 46.79 46.79 46.79 0 +0.12(+0.26%)
Dec 16, 2003 46.67 46.67 46.67 46.67 0 +0.05(+0.11%)
Dec 15, 2003 46.62 46.62 46.62 46.62 0 -0.03(-0.06%)
Dec 12, 2003 46.65 46.65 46.65 46.65 0 +0.05(+0.11%)
Dec 11, 2003 46.60 46.60 46.60 46.60 0 +0.13(+0.28%)
Dec 10, 2003 46.47 46.47 46.47 46.47 0 -0.08(-0.17%)
Dec 09, 2003 46.55 46.55 46.55 46.55 0 -0.02(-0.04%)
Dec 08, 2003 46.57 46.57 46.57 46.57 0 +0.21(+0.45%)
Dec 05, 2003 46.44 46.44 46.44 46.36 0 +0.00(+0.00%)
Dec 04, 2003 46.36 46.36 46.36 46.36 0 +0.06(+0.13%)
Dec 03, 2003 46.30 46.30 46.30 46.30 0 +0.06(+0.13%)
Dec 02, 2003 46.24 46.24 46.24 46.24 0 +0.08(+0.17%)
Dec 01, 2003 46.16 46.16 46.16 46.16 0 +0.26(+0.57%)
Nov 28, 2003 45.90 45.90 45.90 45.90 0 +0.02(+0.04%)
Nov 26, 2003 45.88 45.88 45.88 45.88 0 +0.14(+0.31%)
Nov 25, 2003 45.74 45.74 45.74 45.74 0 +0.16(+0.35%)
Nov 24, 2003 45.58 45.58 45.58 45.58 0 +0.08(+0.18%)
Nov 21, 2003 45.50 45.50 45.50 45.50 0 +0.06(+0.13%)
Nov 20, 2003 45.44 45.44 45.44 45.44 0 -0.09(-0.20%)
Nov 19, 2003 45.53 45.53 45.53 45.53 0 +0.01(+0.02%)
Nov 18, 2003 45.52 45.52 45.52 45.52 0 +0.05(+0.11%)
Nov 17, 2003 45.47 45.47 45.47 45.47 0 -0.24(-0.53%)
Nov 14, 2003 45.71 45.71 45.71 45.71 0 +0.06(+0.13%)
Nov 13, 2003 45.65 45.65 45.65 45.65 0 +0.14(+0.31%)
Nov 12, 2003 45.51 45.51 45.51 45.51 0 +0.30(+0.66%)
Nov 11, 2003 45.21 45.21 45.21 45.21 0 -0.11(-0.24%)
Nov 10, 2003 45.32 45.32 45.32 45.32 0 -0.06(-0.13%)
Nov 07, 2003 45.38 45.38 45.38 45.38 0 +0.19(+0.42%)
Nov 06, 2003 45.19 45.19 45.19 45.19 0 -0.07(-0.15%)
Nov 05, 2003 45.26 45.26 45.26 45.26 0 -0.06(-0.13%)
Nov 04, 2003 45.32 45.32 45.32 45.32 0 -0.04(-0.09%)
Nov 03, 2003 45.36 45.36 45.36 45.36 0 +0.07(+0.15%)
Oct 31, 2003 45.29 45.29 45.29 45.29 0 -0.03(-0.07%)
Oct 30, 2003 45.32 45.32 45.32 45.32 0 +0.06(+0.13%)
Oct 29, 2003 45.26 45.26 45.26 45.26 0 +0.10(+0.22%)
Oct 28, 2003 45.16 45.16 45.16 45.16 0 +0.19(+0.42%)
Oct 27, 2003 44.97 44.97 44.97 44.97 0 +0.11(+0.25%)
Oct 24, 2003 44.86 44.86 44.86 44.86 0 +0.05(+0.11%)
Oct 23, 2003 44.81 44.81 44.81 44.81 0 -0.11(-0.24%)
Oct 22, 2003 44.92 44.92 44.92 44.92 0 -0.12(-0.27%)
Oct 21, 2003 45.04 45.04 45.04 45.04 0 +0.07(+0.16%)
Oct 20, 2003 44.97 44.97 44.97 44.97 0 +0.01(+0.02%)
Oct 17, 2003 44.96 44.96 44.96 44.96 0 -0.09(-0.20%)
Oct 16, 2003 45.05 45.05 45.05 45.05 0 +0.02(+0.04%)
Oct 15, 2003 45.03 45.03 45.03 45.03 0 +0.00(+0.00%)
Oct 14, 2003 45.03 45.03 45.03 45.03 0 +0.02(+0.04%)
Oct 13, 2003 45.01 45.01 45.01 45.01 0 +0.09(+0.20%)
Oct 10, 2003 44.92 44.92 44.92 44.92 0 +0.07(+0.16%)
Oct 09, 2003 44.85 44.85 44.85 44.85 0 +0.04(+0.09%)
Oct 08, 2003 44.81 44.81 44.81 44.81 0 -0.02(-0.04%)
Oct 07, 2003 44.83 44.83 44.83 44.83 0 +0.06(+0.13%)
Oct 06, 2003 44.77 44.77 44.77 44.77 0 +0.10(+0.22%)
Oct 03, 2003 44.67 44.67 44.67 44.67 0 +0.06(+0.13%)
Oct 02, 2003 44.61 44.61 44.61 44.61 0 +0.10(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.