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

American Funds Capital Income Bldr R4 (RIREX)

67.81
-3.25
(-4.57%)
At close: April 4 at 8:02:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202567.8167.8167.8167.8167.81-
Apr 3, 202571.0671.0671.0671.0671.06-
Apr 2, 202572.2672.2672.2672.2672.26-
Apr 1, 202572.1472.1472.1472.1472.14-
Mar 31, 202572.0072.0072.0072.0072.00-
Mar 28, 202571.7871.7871.7871.7871.78-
Mar 27, 202572.0972.0972.0972.0972.09-
Mar 26, 202572.1272.1272.1272.1272.12-
Mar 25, 202572.3072.3072.3072.3072.30-
Mar 24, 202572.3272.3272.3272.3272.32-
Mar 21, 202572.1572.1572.1572.1572.15-
Mar 20, 202572.4872.4872.4872.4872.48-
Mar 19, 202572.6772.6772.6772.6772.67-
Mar 18, 202572.3972.3972.3972.3972.39-
Mar 17, 202572.4672.4672.4672.4672.46-
Mar 14, 202571.8271.8271.8271.8271.82-
Mar 13, 202571.0871.0871.0871.0871.08-
Mar 12, 202571.3571.3571.3571.3571.35-
Mar 11, 202571.4571.4571.4571.4571.45-
Mar 10, 2025 0.46 Dividend
Mar 10, 202571.9471.9471.9471.9471.94-
Mar 7, 202573.1173.1173.1173.1172.65-
Mar 6, 202572.4872.4872.4872.4872.02-
Mar 5, 202572.9472.9472.9472.9472.48-
Mar 4, 202572.1872.1872.1872.1871.73-
Mar 3, 202572.8172.8172.8172.8172.35-
Feb 28, 202572.8272.8272.8272.8272.36-
Feb 27, 202572.2972.2972.2972.2971.84-
Feb 26, 202572.8072.8072.8072.8072.34-
Feb 25, 202572.7272.7272.7272.7272.26-
Feb 24, 202572.4672.4672.4672.4672.00-
Feb 21, 202572.4572.4572.4572.4571.99-
Feb 20, 202572.7072.7072.7072.7072.24-
Feb 19, 202572.5672.5672.5672.5672.10-
Feb 18, 202572.5672.5672.5672.5672.10-
Feb 14, 202572.3672.3672.3672.3671.90-
Feb 13, 202572.5372.5372.5372.5372.07-
Feb 12, 202572.0372.0372.0372.0371.58-
Feb 11, 202572.0872.0872.0872.0871.63-
Feb 10, 202571.8071.8071.8071.8071.35-
Feb 7, 202571.4871.4871.4871.4871.03-
Feb 6, 202571.9671.9671.9671.9671.51-
Feb 5, 202571.6271.6271.6271.6271.17-
Feb 4, 202570.9970.9970.9970.9970.54-
Feb 3, 202570.6370.6370.6370.6370.19-
Jan 31, 202570.9770.9770.9770.9770.52-
Jan 30, 202571.0771.0771.0771.0770.62-
Jan 29, 202570.6770.6770.6770.6770.23-
Jan 28, 202570.7070.7070.7070.7070.26-
Jan 27, 202570.8370.8370.8370.8370.38-
Jan 24, 202571.0771.0771.0771.0770.62-
Jan 23, 202570.8170.8170.8170.8170.36-
Jan 22, 202570.4670.4670.4670.4670.02-
Jan 21, 202570.7570.7570.7570.7570.30-
Jan 17, 202569.9369.9369.9369.9369.49-
Jan 16, 202569.5869.5869.5869.5869.14-
Jan 15, 202569.1469.1469.1469.1468.70-
Jan 14, 202568.5168.5168.5168.5168.08-
Jan 13, 202568.1968.1968.1968.1967.76-
Jan 10, 202568.0968.0968.0968.0967.66-
Jan 8, 202569.0869.0869.0869.0868.65-
Jan 7, 202569.1369.1369.1369.1368.70-
Jan 6, 202569.3169.3169.3169.3168.87-
Jan 3, 202569.2269.2269.2269.2268.78-
Jan 2, 202568.9168.9168.9168.9168.48-
Dec 31, 202468.9468.9468.9468.9468.51-
Dec 30, 202468.9768.9768.9768.9768.54-
Dec 27, 202469.3469.3469.3469.3468.90-
Dec 26, 202469.5269.5269.5269.5269.08-
Dec 24, 202469.4169.4169.4169.4168.97-
Dec 23, 202469.0569.0569.0569.0568.62-
Dec 20, 202468.7168.7168.7168.7168.28-
Dec 19, 2024 0.96 Dividend
Dec 19, 202468.2268.2268.2268.2267.79-
Dec 19, 2024 1.66 Capital Gains
Dec 18, 202471.1371.1371.1371.1368.08-
Dec 17, 202472.7272.7272.7272.7269.61-
Dec 16, 202473.0973.0973.0973.0969.96-
Dec 13, 202472.9172.9172.9172.9169.79-
Dec 12, 202472.3472.3472.3472.3469.24-
Dec 11, 202472.6972.6972.6972.6969.58-
Dec 10, 202472.6272.6272.6272.6269.51-
Dec 9, 202473.0173.0173.0173.0169.88-
Dec 6, 202473.2273.2273.2273.2270.08-
Dec 5, 202473.2673.2673.2673.2670.12-
Dec 4, 202473.0973.0973.0973.0969.96-
Dec 3, 202473.1073.1073.1073.1069.97-
Dec 2, 202473.1973.1973.1973.1970.06-
Nov 29, 202473.3073.3073.3073.3070.16-
Nov 27, 202473.0073.0073.0073.0069.87-
Nov 26, 202472.8872.8872.8872.8869.76-
Nov 25, 202473.0273.0273.0273.0269.89-
Nov 22, 202472.6872.6872.6872.6869.57-
Nov 21, 202472.3972.3972.3972.3969.29-
Nov 20, 202472.0172.0172.0172.0168.93-
Nov 19, 202472.1372.1372.1372.1369.04-
Nov 18, 202472.2372.2372.2372.2369.14-
Nov 15, 202471.8471.8471.8471.8468.76-
Nov 14, 202472.1672.1672.1672.1669.07-
Nov 13, 202472.2872.2872.2872.2869.18-
Nov 12, 202472.4672.4672.4672.4669.36-
Nov 11, 202473.2373.2373.2373.2370.09-
Nov 8, 202473.4573.4573.4573.4570.30-
Nov 7, 202473.4373.4373.4373.4370.29-
Nov 6, 202473.1073.1073.1073.1069.97-
Nov 5, 202472.9172.9172.9172.9169.79-
Nov 4, 202472.3872.3872.3872.3869.28-
Nov 1, 202472.3172.3172.3172.3169.21-
Oct 31, 202472.4072.4072.4072.4069.30-
Oct 30, 202472.8772.8772.8772.8769.75-
Oct 29, 202472.9972.9972.9972.9969.86-
Oct 28, 202473.1373.1373.1373.1370.00-
Oct 25, 202472.9372.9372.9372.9369.81-
Oct 24, 202473.2573.2573.2573.2570.11-
Oct 23, 202473.2373.2373.2373.2370.09-
Oct 22, 202473.5273.5273.5273.5270.37-
Oct 21, 202473.3973.3973.3973.3970.25-
Oct 18, 202474.0074.0074.0074.0070.83-
Oct 17, 202473.8773.8773.8773.8770.71-
Oct 16, 202473.8573.8573.8573.8570.69-
Oct 15, 202473.5673.5673.5673.5670.41-
Oct 14, 202473.8973.8973.8973.8970.73-
Oct 11, 202473.6273.6273.6273.6270.47-
Oct 10, 202473.2673.2673.2673.2670.12-
Oct 9, 202473.4073.4073.4073.4070.26-
Oct 8, 202473.1373.1373.1373.1370.00-
Oct 7, 202473.0673.0673.0673.0669.93-
Oct 4, 202473.2773.2773.2773.2770.13-
Oct 3, 202473.1373.1373.1373.1370.00-
Oct 2, 202473.5073.5073.5073.5070.35-
Oct 1, 202473.5173.5173.5173.5170.36-
Sep 30, 202473.7173.7173.7173.7170.55-
Sep 27, 202473.7373.7373.7373.7370.57-
Sep 26, 202473.7473.7473.7473.7470.58-
Sep 25, 202473.2573.2573.2573.2570.11-
Sep 24, 202473.6173.6173.6173.6170.46-
Sep 23, 202473.3873.3873.3873.3870.24-
Sep 20, 202473.1273.1273.1273.1269.99-
Sep 19, 202473.2173.2173.2173.2170.07-
Sep 18, 202472.6972.6972.6972.6969.58-
Sep 17, 202472.9772.9772.9772.9769.85-
Sep 16, 2024 0.45 Dividend
Sep 16, 202473.1073.1073.1073.1069.97-
Sep 13, 202473.2373.2373.2373.2369.67-
Sep 12, 202472.8672.8672.8672.8669.32-
Sep 11, 202472.5672.5672.5672.5669.03-
Sep 10, 202472.3772.3772.3772.3768.85-
Sep 9, 202472.3272.3272.3272.3268.80-
Sep 6, 202471.7771.7771.7771.7768.28-
Sep 5, 202472.4872.4872.4872.4868.95-
Sep 4, 202472.7072.7072.7072.7069.16-
Sep 3, 202472.5972.5972.5972.5969.06-
Aug 30, 202473.2573.2573.2573.2569.69-
Aug 29, 202472.8972.8972.8972.8969.34-
Aug 28, 202472.8872.8872.8872.8869.34-
Aug 27, 202473.0273.0273.0273.0269.47-
Aug 26, 202472.9072.9072.9072.9069.35-
Aug 23, 202472.9272.9272.9272.9269.37-
Aug 22, 202472.1672.1672.1672.1668.65-
Aug 21, 202472.3972.3972.3972.3968.87-
Aug 20, 202472.1972.1972.1972.1968.68-
Aug 19, 202472.3072.3072.3072.3068.78-
Aug 16, 202471.7471.7471.7471.7468.25-
Aug 15, 202471.5771.5771.5771.5768.09-
Aug 14, 202471.0071.0071.0071.0067.55-
Aug 13, 202470.7670.7670.7670.7667.32-
Aug 12, 202469.9969.9969.9969.9966.59-
Aug 9, 202469.9869.9869.9869.9866.58-
Aug 8, 202469.8669.8669.8669.8666.46-
Aug 7, 202469.0069.0069.0069.0065.64-
Aug 6, 202469.0669.0669.0669.0665.70-
Aug 5, 202468.8368.8368.8368.8365.48-
Aug 2, 202470.2170.2170.2170.2166.79-
Aug 1, 202470.5370.5370.5370.5367.10-
Jul 31, 202471.0571.0571.0571.0567.59-
Jul 30, 202470.4870.4870.4870.4867.05-
Jul 29, 202470.4070.4070.4070.4066.98-
Jul 26, 202470.3770.3770.3770.3766.95-
Jul 25, 202469.7769.7769.7769.7766.38-
Jul 24, 202469.5969.5969.5969.5966.21-
Jul 23, 202470.0570.0570.0570.0566.64-
Jul 22, 202470.1070.1070.1070.1066.69-
Jul 19, 202469.7869.7869.7869.7866.39-
Jul 18, 202470.2270.2270.2270.2266.80-
Jul 17, 202470.5170.5170.5170.5167.08-
Jul 16, 202470.4570.4570.4570.4567.02-
Jul 15, 202470.1070.1070.1070.1066.69-
Jul 12, 202470.1670.1670.1670.1666.75-
Jul 11, 202469.8569.8569.8569.8566.45-
Jul 10, 202469.3769.3769.3769.3766.00-
Jul 9, 202468.8268.8268.8268.8265.47-
Jul 8, 202468.9568.9568.9568.9565.60-
Jul 5, 202468.9368.9368.9368.9365.58-
Jul 3, 202468.7068.7068.7068.7065.36-
Jul 2, 202468.3268.3268.3268.3265.00-
Jul 1, 202468.2068.2068.2068.2064.88-
Jun 28, 202468.2268.2268.2268.2264.90-
Jun 27, 202468.1868.1868.1868.1864.86-
Jun 26, 202468.1968.1968.1968.1964.87-
Jun 25, 202468.4668.4668.4668.4665.13-
Jun 24, 202468.6568.6568.6568.6565.31-
Jun 21, 202468.3768.3768.3768.3765.04-
Jun 20, 202468.6268.6268.6268.6265.28-
Jun 18, 202468.5168.5168.5168.5165.18-
Jun 17, 202468.3468.3468.3468.3465.02-
Jun 14, 202468.0568.0568.0568.0564.74-
Jun 13, 202468.1468.1468.1468.1464.83-
Jun 12, 202468.0368.0368.0368.0364.72-
Jun 11, 202467.7567.7567.7567.7564.45-
Jun 10, 2024 0.45 Dividend
Jun 10, 202467.9667.9667.9667.9664.65-
Jun 7, 202468.3968.3968.3968.3964.64-
Jun 6, 202468.7868.7868.7868.7865.01-
Jun 5, 202468.7068.7068.7068.7064.93-
Jun 4, 202468.2668.2668.2668.2664.52-
Jun 3, 202468.2568.2568.2568.2564.51-
May 31, 202468.2568.2568.2568.2564.51-
May 30, 202467.6367.6367.6367.6363.92-
May 29, 202467.4267.4267.4267.4263.72-
May 28, 202468.1568.1568.1568.1564.41-
May 24, 202468.3968.3968.3968.3964.64-
May 23, 202468.1868.1868.1868.1864.44-
May 22, 202468.8068.8068.8068.8065.03-
May 21, 202469.0569.0569.0569.0565.26-
May 20, 202469.0969.0969.0969.0965.30-
May 17, 202469.2069.2069.2069.2065.41-
May 16, 202469.2169.2169.2169.2165.42-
May 15, 202469.2769.2769.2769.2765.47-
May 14, 202468.6568.6568.6568.6564.89-
May 13, 202468.3568.3568.3568.3564.60-
May 10, 202468.3268.3268.3268.3264.57-
May 9, 202468.0468.0468.0468.0464.31-
May 8, 202467.7067.7067.7067.7063.99-
May 7, 202467.6467.6467.6467.6463.93-
May 6, 202467.4667.4667.4667.4663.76-
May 3, 202467.1067.1067.1067.1063.42-
May 2, 202466.6266.6266.6266.6262.97-
May 1, 202466.2266.2266.2266.2262.59-
Apr 30, 202466.2766.2766.2766.2762.64-
Apr 29, 202467.0067.0067.0067.0063.33-
Apr 26, 202466.7066.7066.7066.7063.04-
Apr 25, 202466.5766.5766.5766.5762.92-
Apr 24, 202466.6766.6766.6766.6763.01-
Apr 23, 202466.6566.6566.6566.6563.00-
Apr 22, 202466.0966.0966.0966.0962.47-
Apr 19, 202465.6265.6265.6265.6262.02-
Apr 18, 202465.4665.4665.4665.4661.87-
Apr 17, 202465.4865.4865.4865.4861.89-
Apr 16, 202465.4265.4265.4265.4261.83-
Apr 15, 202465.7465.7465.7465.7462.14-
Apr 12, 202466.1866.1866.1866.1862.55-
Apr 11, 202466.9266.9266.9266.9263.25-
Apr 10, 202466.8866.8866.8866.8863.21-
Apr 9, 202467.7467.7467.7467.7464.03-
Apr 8, 202467.5467.5467.5467.5463.84-
Apr 5, 202467.4267.4267.4267.4263.72-

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%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
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%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
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%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
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%
 
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%
 
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%
 
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%