AMBFX - American Funds American Balanced F2

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 201927.6627.6627.6627.6627.66-
17 Jul 201927.5827.5827.5827.5827.58-
16 Jul 201927.6327.6327.6327.6327.63-
15 Jul 201927.7227.7227.7227.7227.72-
12 Jul 201927.7227.7227.7227.7227.72-
11 Jul 201927.6027.6027.6027.6027.60-
10 Jul 201927.5427.5427.5427.5427.54-
09 Jul 201927.4527.4527.4527.4527.45-
08 Jul 201927.4627.4627.4627.4627.46-
05 Jul 201927.5427.5427.5427.5427.54-
03 Jul 201927.6327.6327.6327.6327.63-
02 Jul 201927.4927.4927.4927.4927.49-
01 Jul 201927.4427.4427.4427.4427.44-
28 Jun 201927.3127.3127.3127.3127.31-
27 Jun 201927.2227.2227.2227.2227.22-
26 Jun 201927.1427.1427.1427.1427.14-
25 Jun 201927.2027.2027.2027.2027.20-
24 Jun 201927.3527.3527.3527.3527.35-
21 Jun 201927.3527.3527.3527.3527.35-
20 Jun 201927.3827.3827.3827.3827.38-
19 Jun 201927.1927.1927.1927.1927.19-
18 Jun 201927.1127.1127.1127.1127.11-
17 Jun 201926.9126.9126.9126.9126.91-
14 Jun 201926.8826.8826.8826.8826.88-
13 Jun 201926.9426.9426.9426.9426.94-
12 Jun 201926.8526.8526.8526.8526.85-
12 Jun 20190.198 Dividend
11 Jun 201927.1027.1027.1027.1026.90-
10 Jun 201927.1027.1027.1027.1026.90-
07 Jun 201927.0627.0627.0627.0626.86-
06 Jun 201926.8426.8426.8426.8426.64-
05 Jun 201926.7626.7626.7626.7626.56-
04 Jun 201926.6726.6726.6726.6726.48-
03 Jun 201926.3826.3826.3826.3826.19-
31 May 201926.3526.3526.3526.3526.16-
30 May 201926.4926.4926.4926.4926.30-
29 May 201926.4426.4426.4426.4426.25-
28 May 201926.5526.5526.5526.5526.36-
24 May 201926.7026.7026.7026.7026.50-
23 May 201926.6826.6826.6826.6826.49-
22 May 201926.8226.8226.8226.8226.62-
21 May 201926.8626.8626.8626.8626.66-
20 May 201926.7326.7326.7326.7326.53-
17 May 201926.8726.8726.8726.8726.67-
16 May 201926.9426.9426.9426.9426.74-
15 May 201926.8126.8126.8126.8126.61-
14 May 201926.7226.7226.7226.7226.52-
13 May 201926.5926.5926.5926.5926.40-
10 May 201926.9226.9226.9226.9226.72-
09 May 201926.8526.8526.8526.8526.65-
08 May 201926.8926.8926.8926.8926.69-
07 May 201926.9126.9126.9126.9126.71-
06 May 201927.1727.1727.1727.1726.97-
03 May 201927.2227.2227.2227.2227.02-
02 May 201927.0627.0627.0627.0626.86-
01 May 201927.1527.1527.1527.1526.95-
30 Apr 201927.3027.3027.3027.3027.10-
29 Apr 201927.2627.2627.2627.2627.06-
26 Apr 201927.2727.2727.2727.2727.07-
25 Apr 201927.1927.1927.1927.1926.99-
24 Apr 201927.2027.2027.2027.2027.00-
23 Apr 201927.2327.2327.2327.2327.03-
22 Apr 201927.0827.0827.0827.0826.88-
18 Apr 201927.0727.0727.0727.0726.87-
17 Apr 201927.0327.0327.0327.0326.83-
16 Apr 201927.0527.0527.0527.0526.85-
15 Apr 201927.1027.1027.1027.1026.90-
12 Apr 201927.0927.0927.0927.0926.89-
11 Apr 201927.0027.0027.0027.0026.80-
10 Apr 201927.0427.0427.0427.0426.84-
09 Apr 201926.9926.9926.9926.9926.79-
08 Apr 201927.0727.0727.0727.0726.87-
05 Apr 201927.0527.0527.0527.0526.85-
04 Apr 201926.9626.9626.9626.9626.76-
03 Apr 201926.8926.8926.8926.8926.69-
02 Apr 201926.8926.8926.8926.8926.69-
01 Apr 201926.9026.9026.9026.9026.70-
29 Mar 201926.7526.7526.7526.7526.55-
28 Mar 201926.6526.6526.6526.6526.46-
27 Mar 201926.5826.5826.5826.5826.39-
26 Mar 201926.6626.6626.6626.6626.47-
25 Mar 201926.5526.5526.5526.5526.36-
22 Mar 201926.5526.5526.5526.5526.36-
21 Mar 201926.8526.8526.8526.8526.65-
20 Mar 201926.6726.6726.6726.6726.48-
19 Mar 201926.6926.6926.6926.6926.49-
18 Mar 201926.6826.6826.6826.6826.49-
15 Mar 201926.6026.6026.6026.6026.41-
14 Mar 201926.4826.4826.4826.4826.29-
13 Mar 201926.5026.5026.5026.5026.31-
13 Mar 20190.112 Dividend
12 Mar 201926.4826.4826.4826.4826.18-
11 Mar 201926.4126.4126.4126.4126.11-
08 Mar 201926.2026.2026.2026.2025.90-
07 Mar 201926.2526.2526.2526.2525.95-
06 Mar 201926.3626.3626.3626.3626.06-
05 Mar 201926.4426.4426.4426.4426.14-
04 Mar 201926.4526.4526.4526.4526.15-
01 Mar 201926.5226.5226.5226.5226.21-
28 Feb 201926.4426.4426.4426.4426.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...