AMBFX - American Funds American Balanced F2

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201927.7827.7827.7827.7827.78-
17 Oct 201927.7827.7827.7827.7827.78-
16 Oct 201927.7327.7327.7327.7327.73-
15 Oct 201927.7727.7727.7727.7727.77-
14 Oct 201927.5627.5627.5627.5627.56-
11 Oct 201927.5727.5727.5727.5727.57-
10 Oct 201927.4427.4427.4427.4427.44-
09 Oct 201927.3827.3827.3827.3827.38-
08 Oct 201927.2527.2527.2527.2527.25-
07 Oct 201927.4627.4627.4627.4627.46-
04 Oct 201927.5627.5627.5627.5627.56-
03 Oct 201927.3327.3327.3327.3327.33-
02 Oct 201927.1727.1727.1727.1727.17-
01 Oct 201927.4427.4427.4427.4427.44-
30 Sep 201927.6127.6127.6127.6127.61-
27 Sep 201927.5127.5127.5127.5127.51-
26 Sep 201927.6227.6227.6227.6227.62-
25 Sep 201927.6427.6427.6427.6427.64-
24 Sep 201927.6027.6027.6027.6027.60-
23 Sep 201927.7127.7127.7127.7127.71-
20 Sep 201927.7127.7127.7127.7127.71-
19 Sep 201927.7727.7727.7727.7727.77-
18 Sep 201927.7327.7327.7327.7327.73-
17 Sep 201927.7227.7227.7227.7227.72-
16 Sep 201927.6827.6827.6827.6827.68-
13 Sep 201927.6827.6827.6827.6827.68-
12 Sep 201927.7127.7127.7127.7127.71-
11 Sep 201927.6927.6927.6927.6927.69-
11 Sep 20190.115 Dividend
10 Sep 201927.7127.7127.7127.7127.59-
09 Sep 201927.7427.7427.7427.7427.62-
06 Sep 201927.7527.7527.7527.7527.63-
05 Sep 201927.7027.7027.7027.7027.59-
04 Sep 201927.5627.5627.5627.5627.45-
03 Sep 201927.3627.3627.3627.3627.25-
30 Aug 201927.4727.4727.4727.4727.36-
29 Aug 201927.4327.4327.4327.4327.32-
28 Aug 201927.2427.2427.2427.2427.13-
27 Aug 201927.1227.1227.1227.1227.01-
26 Aug 201927.1727.1727.1727.1727.06-
23 Aug 201927.0527.0527.0527.0526.94-
22 Aug 201927.3727.3727.3727.3727.26-
21 Aug 201927.4327.4327.4327.4327.32-
20 Aug 201927.3227.3227.3227.3227.21-
19 Aug 201927.3927.3927.3927.3927.28-
16 Aug 201927.2527.2527.2527.2527.14-
15 Aug 201927.0527.0527.0527.0526.94-
14 Aug 201926.9626.9626.9626.9626.85-
13 Aug 201927.4127.4127.4127.4127.30-
12 Aug 201927.2127.2127.2127.2127.10-
09 Aug 201927.3727.3727.3727.3727.26-
08 Aug 201927.4527.4527.4527.4527.34-
07 Aug 201927.1627.1627.1627.1627.05-
06 Aug 201927.1327.1327.1327.1327.02-
05 Aug 201926.9226.9226.9226.9226.81-
02 Aug 201927.3527.3527.3527.3527.24-
01 Aug 201927.4427.4427.4427.4427.33-
31 Jul 201927.5027.5027.5027.5027.39-
30 Jul 201927.7227.7227.7227.7227.60-
29 Jul 201927.7727.7727.7727.7727.65-
26 Jul 201927.7927.7927.7927.7927.67-
25 Jul 201927.6927.6927.6927.6927.58-
24 Jul 201927.8227.8227.8227.8227.70-
23 Jul 201927.7527.7527.7527.7527.63-
22 Jul 201927.6327.6327.6327.6327.52-
19 Jul 201927.5927.5927.5927.5927.48-
18 Jul 201927.6627.6627.6627.6627.55-
17 Jul 201927.5827.5827.5827.5827.47-
16 Jul 201927.6327.6327.6327.6327.52-
15 Jul 201927.7227.7227.7227.7227.60-
12 Jul 201927.7227.7227.7227.7227.60-
11 Jul 201927.6027.6027.6027.6027.49-
10 Jul 201927.5427.5427.5427.5427.43-
09 Jul 201927.4527.4527.4527.4527.34-
08 Jul 201927.4627.4627.4627.4627.35-
05 Jul 201927.5427.5427.5427.5427.43-
03 Jul 201927.6327.6327.6327.6327.52-
02 Jul 201927.4927.4927.4927.4927.38-
01 Jul 201927.4427.4427.4427.4427.33-
28 Jun 201927.3127.3127.3127.3127.20-
27 Jun 201927.2227.2227.2227.2227.11-
26 Jun 201927.1427.1427.1427.1427.03-
25 Jun 201927.2027.2027.2027.2027.09-
24 Jun 201927.3527.3527.3527.3527.24-
21 Jun 201927.3527.3527.3527.3527.24-
20 Jun 201927.3827.3827.3827.3827.27-
19 Jun 201927.1927.1927.1927.1927.08-
18 Jun 201927.1127.1127.1127.1127.00-
17 Jun 201926.9126.9126.9126.9126.80-
14 Jun 201926.8826.8826.8826.8826.77-
13 Jun 201926.9426.9426.9426.9426.83-
12 Jun 201926.8526.8526.8526.8526.74-
12 Jun 20190.198 Dividend
11 Jun 201927.1027.1027.1027.1026.79-
10 Jun 201927.1027.1027.1027.1026.79-
07 Jun 201927.0627.0627.0627.0626.75-
06 Jun 201926.8426.8426.8426.8426.53-
05 Jun 201926.7626.7626.7626.7626.45-
04 Jun 201926.6726.6726.6726.6726.37-
03 Jun 201926.3826.3826.3826.3826.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...