Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

American Funds Capital Income Bldr R3 (RIRCX)

67.86
-3.26
(-4.58%)
At close: April 4 at 8:02:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202567.8667.8667.8667.8667.86-
Apr 3, 202571.1271.1271.1271.1271.12-
Apr 2, 202572.3272.3272.3272.3272.32-
Apr 1, 202572.2072.2072.2072.2072.20-
Mar 31, 202572.0572.0572.0572.0572.05-
Mar 28, 202571.8471.8471.8471.8471.84-
Mar 27, 202572.1572.1572.1572.1572.15-
Mar 26, 202572.1872.1872.1872.1872.18-
Mar 25, 202572.3672.3672.3672.3672.36-
Mar 24, 202572.3972.3972.3972.3972.39-
Mar 21, 202572.2272.2272.2272.2272.22-
Mar 20, 202572.5472.5472.5472.5472.54-
Mar 19, 202572.7472.7472.7472.7472.74-
Mar 18, 202572.4672.4672.4672.4672.46-
Mar 17, 202572.5372.5372.5372.5372.53-
Mar 14, 202571.8971.8971.8971.8971.89-
Mar 13, 202571.1471.1471.1471.1471.14-
Mar 12, 202571.4271.4271.4271.4271.42-
Mar 11, 202571.5271.5271.5271.5271.52-
Mar 10, 2025 0.41 Dividend
Mar 10, 202572.0172.0172.0172.0172.01-
Mar 7, 202573.1373.1373.1373.1372.72-
Mar 6, 202572.5072.5072.5072.5072.10-
Mar 5, 202572.9672.9672.9672.9672.55-
Mar 4, 202572.2072.2072.2072.2071.80-
Mar 3, 202572.8472.8472.8472.8472.43-
Feb 28, 202572.8472.8472.8472.8472.43-
Feb 27, 202572.3172.3172.3172.3171.91-
Feb 26, 202572.8272.8272.8272.8272.41-
Feb 25, 202572.7572.7572.7572.7572.35-
Feb 24, 202572.4972.4972.4972.4972.09-
Feb 21, 202572.4872.4872.4872.4872.08-
Feb 20, 202572.7372.7372.7372.7372.33-
Feb 19, 202572.5972.5972.5972.5972.19-
Feb 18, 202572.5972.5972.5972.5972.19-
Feb 14, 202572.3972.3972.3972.3971.99-
Feb 13, 202572.5672.5672.5672.5672.16-
Feb 12, 202572.0772.0772.0772.0771.67-
Feb 11, 202572.1172.1172.1172.1171.71-
Feb 10, 202571.8471.8471.8471.8471.44-
Feb 7, 202571.5171.5171.5171.5171.11-
Feb 6, 202572.0072.0072.0072.0071.60-
Feb 5, 202571.6671.6671.6671.6671.26-
Feb 4, 202571.0371.0371.0371.0370.63-
Feb 3, 202570.6770.6770.6770.6770.28-
Jan 31, 202571.0171.0171.0171.0170.61-
Jan 30, 202571.1171.1171.1171.1170.71-
Jan 29, 202570.7170.7170.7170.7170.32-
Jan 28, 202570.7470.7470.7470.7470.35-
Jan 27, 202570.8770.8770.8770.8770.48-
Jan 24, 202571.1271.1271.1271.1270.72-
Jan 23, 202570.8670.8670.8670.8670.47-
Jan 22, 202570.5170.5170.5170.5170.12-
Jan 21, 202570.8070.8070.8070.8070.41-
Jan 17, 202569.9869.9869.9869.9869.59-
Jan 16, 202569.6369.6369.6369.6369.24-
Jan 15, 202569.1969.1969.1969.1968.80-
Jan 14, 202568.5668.5668.5668.5668.18-
Jan 13, 202568.2468.2468.2468.2467.86-
Jan 10, 202568.1368.1368.1368.1367.75-
Jan 8, 202569.1369.1369.1369.1368.75-
Jan 7, 202569.1869.1869.1869.1868.79-
Jan 6, 202569.3769.3769.3769.3768.98-
Jan 3, 202569.2869.2869.2869.2868.89-
Jan 2, 202568.9768.9768.9768.9768.59-
Dec 31, 202469.0069.0069.0069.0068.62-
Dec 30, 202469.0269.0269.0269.0268.64-
Dec 27, 202469.4069.4069.4069.4069.01-
Dec 26, 202469.5869.5869.5869.5869.19-
Dec 24, 202469.4769.4769.4769.4769.08-
Dec 23, 202469.1169.1169.1169.1168.73-
Dec 20, 202468.7768.7768.7768.7768.39-
Dec 19, 2024 0.90 Dividend
Dec 19, 202468.2868.2868.2868.2867.90-
Dec 19, 2024 1.66 Capital Gains
Dec 18, 202471.1371.1371.1371.1368.19-
Dec 17, 202472.7272.7272.7272.7269.71-
Dec 16, 202473.1073.1073.1073.1070.08-
Dec 13, 202472.9372.9372.9372.9369.91-
Dec 12, 202472.3572.3572.3572.3569.36-
Dec 11, 202472.7172.7172.7172.7169.70-
Dec 10, 202472.6372.6372.6372.6369.63-
Dec 9, 202473.0273.0273.0273.0270.00-
Dec 6, 202473.2373.2373.2373.2370.20-
Dec 5, 202473.2773.2773.2773.2770.24-
Dec 4, 202473.1073.1073.1073.1070.08-
Dec 3, 202473.1273.1273.1273.1270.10-
Dec 2, 202473.2173.2173.2173.2170.18-
Nov 29, 202473.3173.3173.3173.3170.28-
Nov 27, 202473.0273.0273.0273.0270.00-
Nov 26, 202472.9072.9072.9072.9069.89-
Nov 25, 202473.0473.0473.0473.0470.02-
Nov 22, 202472.7072.7072.7072.7069.69-
Nov 21, 202472.4272.4272.4272.4269.43-
Nov 20, 202472.0472.0472.0472.0469.06-
Nov 19, 202472.1572.1572.1572.1569.17-
Nov 18, 202472.2672.2672.2672.2669.27-
Nov 15, 202471.8771.8771.8771.8768.90-
Nov 14, 202472.1972.1972.1972.1969.21-
Nov 13, 202472.3072.3072.3072.3069.31-
Nov 12, 202472.4872.4872.4872.4869.48-
Nov 11, 202473.2673.2673.2673.2670.23-
Nov 8, 202473.4973.4973.4973.4970.45-
Nov 7, 202473.4673.4673.4673.4670.42-
Nov 6, 202473.1373.1373.1373.1370.11-
Nov 5, 202472.9472.9472.9472.9469.92-
Nov 4, 202472.4172.4172.4172.4169.42-
Nov 1, 202472.3572.3572.3572.3569.36-
Oct 31, 202472.4372.4372.4372.4369.44-
Oct 30, 202472.9172.9172.9172.9169.90-
Oct 29, 202473.0373.0373.0373.0370.01-
Oct 28, 202473.1673.1673.1673.1670.14-
Oct 25, 202472.9772.9772.9772.9769.95-
Oct 24, 202473.2973.2973.2973.2970.26-
Oct 23, 202473.2773.2773.2773.2770.24-
Oct 22, 202473.5773.5773.5773.5770.53-
Oct 21, 202473.4373.4373.4373.4370.39-
Oct 18, 202474.0474.0474.0474.0470.98-
Oct 17, 202473.9273.9273.9273.9270.86-
Oct 16, 202473.8973.8973.8973.8970.84-
Oct 15, 202473.6073.6073.6073.6070.56-
Oct 14, 202473.9473.9473.9473.9470.88-
Oct 11, 202473.6773.6773.6773.6770.62-
Oct 10, 202473.3173.3173.3173.3170.28-
Oct 9, 202473.4573.4573.4573.4570.41-
Oct 8, 202473.1873.1873.1873.1870.15-
Oct 7, 202473.1173.1173.1173.1170.09-
Oct 4, 202473.3273.3273.3273.3270.29-
Oct 3, 202473.1873.1873.1873.1870.15-
Oct 2, 202473.5673.5673.5673.5670.52-
Oct 1, 202473.5673.5673.5673.5670.52-
Sep 30, 202473.7773.7773.7773.7770.72-
Sep 27, 202473.7973.7973.7973.7970.74-
Sep 26, 202473.7973.7973.7973.7970.74-
Sep 25, 202473.3173.3173.3173.3170.28-
Sep 24, 202473.6773.6773.6773.6770.62-
Sep 23, 202473.4473.4473.4473.4470.40-
Sep 20, 202473.1873.1873.1873.1870.15-
Sep 19, 202473.2773.2773.2773.2770.24-
Sep 18, 202472.7572.7572.7572.7569.74-
Sep 17, 202473.0373.0373.0373.0370.01-
Sep 16, 2024 0.39 Dividend
Sep 16, 202473.1773.1773.1773.1770.15-
Sep 13, 202473.2473.2473.2473.2469.84-
Sep 12, 202472.8872.8872.8872.8869.49-
Sep 11, 202472.5772.5772.5772.5769.20-
Sep 10, 202472.3972.3972.3972.3969.03-
Sep 9, 202472.3372.3372.3372.3368.97-
Sep 6, 202471.7871.7871.7871.7868.45-
Sep 5, 202472.5072.5072.5072.5069.13-
Sep 4, 202472.7272.7272.7272.7269.34-
Sep 3, 202472.6072.6072.6072.6069.23-
Aug 30, 202473.2773.2773.2773.2769.87-
Aug 29, 202472.9172.9172.9172.9169.52-
Aug 28, 202472.9072.9072.9072.9069.51-
Aug 27, 202473.0473.0473.0473.0469.65-
Aug 26, 202472.9272.9272.9272.9269.53-
Aug 23, 202472.9572.9572.9572.9569.56-
Aug 22, 202472.1972.1972.1972.1968.84-
Aug 21, 202472.4272.4272.4272.4269.06-
Aug 20, 202472.2172.2172.2172.2168.86-
Aug 19, 202472.3272.3272.3272.3268.96-
Aug 16, 202471.7771.7771.7771.7768.44-
Aug 15, 202471.5971.5971.5971.5968.26-
Aug 14, 202471.0371.0371.0371.0367.73-
Aug 13, 202470.7970.7970.7970.7967.50-
Aug 12, 202470.0270.0270.0270.0266.77-
Aug 9, 202470.0170.0170.0170.0166.76-
Aug 8, 202469.8969.8969.8969.8966.64-
Aug 7, 202469.0369.0369.0369.0365.82-
Aug 6, 202469.0969.0969.0969.0965.88-
Aug 5, 202468.8768.8768.8768.8765.67-
Aug 2, 202470.2570.2570.2570.2566.99-
Aug 1, 202470.5770.5770.5770.5767.29-
Jul 31, 202471.0871.0871.0871.0867.78-
Jul 30, 202470.5270.5270.5270.5267.24-
Jul 29, 202470.4370.4370.4370.4367.16-
Jul 26, 202470.4170.4170.4170.4167.14-
Jul 25, 202469.8169.8169.8169.8166.57-
Jul 24, 202469.6269.6269.6269.6266.39-
Jul 23, 202470.0970.0970.0970.0966.83-
Jul 22, 202470.1470.1470.1470.1466.88-
Jul 19, 202469.8269.8269.8269.8266.58-
Jul 18, 202470.2670.2670.2670.2667.00-
Jul 17, 202470.5670.5670.5670.5667.28-
Jul 16, 202470.5070.5070.5070.5067.22-
Jul 15, 202470.1470.1470.1470.1466.88-
Jul 12, 202470.2070.2070.2070.2066.94-
Jul 11, 202469.9069.9069.9069.9066.65-
Jul 10, 202469.4269.4269.4269.4266.19-
Jul 9, 202468.8768.8768.8768.8765.67-
Jul 8, 202469.0069.0069.0069.0065.79-
Jul 5, 202468.9868.9868.9868.9865.78-
Jul 3, 202468.7568.7568.7568.7565.56-
Jul 2, 202468.3768.3768.3768.3765.19-
Jul 1, 202468.2568.2568.2568.2565.08-
Jun 28, 202468.2768.2768.2768.2765.10-
Jun 27, 202468.2368.2368.2368.2365.06-
Jun 26, 202468.2468.2468.2468.2465.07-
Jun 25, 202468.5168.5168.5168.5165.33-
Jun 24, 202468.7068.7068.7068.7065.51-
Jun 21, 202468.4368.4368.4368.4365.25-
Jun 20, 202468.6868.6868.6868.6865.49-
Jun 18, 202468.5768.5768.5768.5765.38-
Jun 17, 202468.4068.4068.4068.4065.22-
Jun 14, 202468.1168.1168.1168.1164.95-
Jun 13, 202468.2168.2168.2168.2165.04-
Jun 12, 202468.0968.0968.0968.0964.93-
Jun 11, 202467.8167.8167.8167.8164.66-
Jun 10, 2024 0.40 Dividend
Jun 10, 202468.0268.0268.0268.0264.86-
Jun 7, 202468.4068.4068.4068.4064.85-
Jun 6, 202468.7968.7968.7968.7965.22-
Jun 5, 202468.7168.7168.7168.7165.14-
Jun 4, 202468.2868.2868.2868.2864.73-
Jun 3, 202468.2768.2768.2768.2764.72-
May 31, 202468.2668.2668.2668.2664.71-
May 30, 202467.6567.6567.6567.6564.13-
May 29, 202467.4467.4467.4467.4463.94-
May 28, 202468.1768.1768.1768.1764.63-
May 24, 202468.4168.4168.4168.4164.86-
May 23, 202468.2068.2068.2068.2064.66-
May 22, 202468.8268.8268.8268.8265.24-
May 21, 202469.0769.0769.0769.0765.48-
May 20, 202469.1269.1269.1269.1265.53-
May 17, 202469.2269.2269.2269.2265.62-
May 16, 202469.2469.2469.2469.2465.64-
May 15, 202469.3069.3069.3069.3065.70-
May 14, 202468.6868.6868.6868.6865.11-
May 13, 202468.3868.3868.3868.3864.83-
May 10, 202468.3568.3568.3568.3564.80-
May 9, 202468.0768.0768.0768.0764.53-
May 8, 202467.7367.7367.7367.7364.21-
May 7, 202467.6767.6767.6767.6764.15-
May 6, 202467.4967.4967.4967.4963.98-
May 3, 202467.1467.1467.1467.1463.65-
May 2, 202466.6566.6566.6566.6563.19-
May 1, 202466.2566.2566.2566.2562.81-
Apr 30, 202466.3066.3066.3066.3062.85-
Apr 29, 202467.0367.0367.0367.0363.55-
Apr 26, 202466.7366.7366.7366.7363.26-
Apr 25, 202466.6166.6166.6166.6163.15-
Apr 24, 202466.7166.7166.7166.7163.24-
Apr 23, 202466.6966.6966.6966.6963.22-
Apr 22, 202466.1266.1266.1266.1262.68-
Apr 19, 202465.6665.6665.6665.6662.25-
Apr 18, 202465.5065.5065.5065.5062.10-
Apr 17, 202465.5265.5265.5265.5262.12-
Apr 16, 202465.4765.4765.4765.4762.07-
Apr 15, 202465.7965.7965.7965.7962.37-
Apr 12, 202466.2266.2266.2266.2262.78-
Apr 11, 202466.9766.9766.9766.9763.49-
Apr 10, 202466.9366.9366.9366.9363.45-
Apr 9, 202467.7867.7867.7867.7864.26-
Apr 8, 202467.5967.5967.5967.5964.08-
Apr 5, 202467.4767.4767.4767.4763.96-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.