Advertisement
U.S. Markets closed

American Funds Capital Income Bldr R6 (RIRGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
73.23-0.30 (-0.41%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202473.2373.2373.2373.2373.23-
Oct 22, 202473.5373.5373.5373.5373.53-
Oct 21, 202473.3973.3973.3973.3973.39-
Oct 18, 202474.0074.0074.0074.0074.00-
Oct 17, 202473.8773.8773.8773.8773.87-
Oct 16, 202473.8473.8473.8473.8473.84-
Oct 15, 202473.5573.5573.5573.5573.55-
Oct 14, 202473.8973.8973.8973.8973.89-
Oct 11, 202473.6273.6273.6273.6273.62-
Oct 10, 202473.2573.2573.2573.2573.25-
Oct 09, 202473.3973.3973.3973.3973.39-
Oct 08, 202473.1373.1373.1373.1373.13-
Oct 07, 202473.0573.0573.0573.0573.05-
Oct 04, 202473.2673.2673.2673.2673.26-
Oct 03, 202473.1273.1273.1273.1273.12-
Oct 02, 202473.4973.4973.4973.4973.49-
Oct 01, 202473.5073.5073.5073.5073.50-
Sep 30, 202473.7073.7073.7073.7073.70-
Sep 27, 202473.7173.7173.7173.7173.71-
Sep 26, 202473.7273.7273.7273.7273.72-
Sep 25, 202473.2473.2473.2473.2473.24-
Sep 24, 202473.5973.5973.5973.5973.59-
Sep 23, 202473.3673.3673.3673.3673.36-
Sep 20, 202473.1073.1073.1073.1073.10-
Sep 19, 202473.1973.1973.1973.1973.19-
Sep 18, 202472.6672.6672.6672.6672.66-
Sep 17, 202472.9572.9572.9572.9572.95-
Sep 16, 202473.0873.0873.0873.0873.08-
Sep 13, 202473.2773.2773.2773.2773.27-
Sep 12, 202472.9072.9072.9072.9072.90-
Sep 11, 202472.6072.6072.6072.6072.60-
Sep 10, 202472.4172.4172.4172.4172.41-
Sep 09, 202472.3572.3572.3572.3572.35-
Sep 06, 202471.8071.8071.8071.8071.80-
Sep 05, 202472.5172.5172.5172.5172.51-
Sep 04, 202472.7372.7372.7372.7372.73-
Sep 03, 202472.6172.6172.6172.6172.61-
Aug 30, 202473.2873.2873.2873.2873.28-
Aug 29, 202472.9272.9272.9272.9272.92-
Aug 28, 202472.9072.9072.9072.9072.90-
Aug 27, 202473.0473.0473.0473.0473.04-
Aug 26, 202472.9372.9372.9372.9372.93-
Aug 23, 202472.9572.9572.9572.9572.95-
Aug 22, 202472.1972.1972.1972.1972.19-
Aug 21, 202472.4172.4172.4172.4172.41-
Aug 20, 202472.2172.2172.2172.2172.21-
Aug 19, 202472.3272.3272.3272.3272.32-
Aug 16, 202471.7671.7671.7671.7671.76-
Aug 15, 202471.5871.5871.5871.5871.58-
Aug 14, 202471.0271.0271.0271.0271.02-
Aug 13, 202470.7870.7870.7870.7870.78-
Aug 12, 202470.0070.0070.0070.0070.00-
Aug 09, 202469.9969.9969.9969.9969.99-
Aug 08, 202469.8769.8769.8769.8769.87-
Aug 07, 202469.0169.0169.0169.0169.01-
Aug 06, 202469.0769.0769.0769.0769.07-
Aug 05, 202468.8468.8468.8468.8468.84-
Aug 02, 202470.2270.2270.2270.2270.22-
Aug 01, 202470.5470.5470.5470.5470.54-
Jul 31, 202471.0571.0571.0571.0571.05-
Jul 30, 202470.4970.4970.4970.4970.49-
Jul 29, 202470.4070.4070.4070.4070.40-
Jul 26, 202470.3870.3870.3870.3870.38-
Jul 25, 202469.7869.7869.7869.7869.78-
Jul 24, 202469.5969.5969.5969.5969.59-
Jul 23, 202470.0570.0570.0570.0570.05-
Jul 22, 202470.1070.1070.1070.1070.10-
Jul 19, 202469.7769.7769.7769.7769.77-
Jul 18, 202470.2270.2270.2270.2270.22-
Jul 17, 202470.5170.5170.5170.5170.51-
Jul 16, 202470.4570.4570.4570.4570.45-
Jul 15, 202470.0970.0970.0970.0970.09-
Jul 12, 202470.1570.1570.1570.1570.15-
Jul 11, 202469.8569.8569.8569.8569.85-
Jul 10, 202469.3769.3769.3769.3769.37-
Jul 09, 202468.8268.8268.8268.8268.82-
Jul 08, 202468.9468.9468.9468.9468.94-
Jul 05, 202468.9268.9268.9268.9268.92-
Jul 03, 202468.6968.6968.6968.6968.69-
Jul 02, 202468.3168.3168.3168.3168.31-
Jul 01, 202468.1868.1868.1868.1868.18-
Jun 28, 202468.2068.2068.2068.2068.20-
Jun 27, 202468.1668.1668.1668.1668.16-
Jun 26, 202468.1768.1768.1768.1768.17-
Jun 25, 202468.4468.4468.4468.4468.44-
Jun 24, 202468.6368.6368.6368.6368.63-
Jun 21, 202468.3568.3568.3568.3568.35-
Jun 20, 202468.6068.6068.6068.6068.60-
Jun 18, 202468.4968.4968.4968.4968.49-
Jun 17, 202468.3268.3268.3268.3268.32-
Jun 14, 202468.0368.0368.0368.0368.03-
Jun 13, 202468.1268.1268.1268.1268.12-
Jun 12, 202468.0068.0068.0068.0068.00-
Jun 11, 202467.7267.7267.7267.7267.72-
Jun 10, 202467.9367.9367.9367.9367.93-
Jun 07, 202468.4268.4268.4268.4268.42-
Jun 06, 202468.8168.8168.8168.8168.81-
Jun 05, 202468.7368.7368.7368.7368.73-
Jun 04, 202468.2968.2968.2968.2968.29-
Jun 03, 202468.2868.2868.2868.2868.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...