American Funds American Balanced F1 (BALFX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

32.66

-0.06

(-0.18%)

At close: 08:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	32.66	32.66	32.66	32.66	32.66	-
30 Apr 2024	32.72	32.72	32.72	32.72	32.72	-
29 Apr 2024	33.11	33.11	33.11	33.11	33.11	-
26 Apr 2024	33.08	33.08	33.08	33.08	33.08	-
25 Apr 2024	32.86	32.86	32.86	32.86	32.86	-
24 Apr 2024	32.96	32.96	32.96	32.96	32.96	-
23 Apr 2024	33.01	33.01	33.01	33.01	33.01	-
22 Apr 2024	32.69	32.69	32.69	32.69	32.69	-
19 Apr 2024	32.54	32.54	32.54	32.54	32.54	-
18 Apr 2024	32.65	32.65	32.65	32.65	32.65	-
17 Apr 2024	32.75	32.75	32.75	32.75	32.75	-
16 Apr 2024	32.78	32.78	32.78	32.78	32.78	-
15 Apr 2024	32.81	32.81	32.81	32.81	32.81	-
12 Apr 2024	33.10	33.10	33.10	33.10	33.10	-
11 Apr 2024	33.45	33.45	33.45	33.45	33.45	-
10 Apr 2024	33.33	33.33	33.33	33.33	33.33	-
09 Apr 2024	33.66	33.66	33.66	33.66	33.66	-
08 Apr 2024	33.60	33.60	33.60	33.60	33.60	-
05 Apr 2024	33.60	33.60	33.60	33.60	33.60	-
04 Apr 2024	33.42	33.42	33.42	33.42	33.42	-
03 Apr 2024	33.67	33.67	33.67	33.67	33.67	-
02 Apr 2024	33.58	33.58	33.58	33.58	33.58	-
01 Apr 2024	33.76	33.76	33.76	33.76	33.76	-
28 Mar 2024	33.82	33.82	33.82	33.82	33.82	-
27 Mar 2024	33.80	33.80	33.80	33.80	33.80	-
26 Mar 2024	33.59	33.59	33.59	33.59	33.59	-
25 Mar 2024	33.64	33.64	33.64	33.64	33.64	-
22 Mar 2024	33.70	33.70	33.70	33.70	33.70	-
21 Mar 2024	33.74	33.74	33.74	33.74	33.74	-
20 Mar 2024	33.56	33.56	33.56	33.56	33.56	-
19 Mar 2024	33.32	33.32	33.32	33.32	33.32	-
18 Mar 2024	33.19	33.19	33.19	33.19	33.19	-
15 Mar 2024	33.08	33.08	33.08	33.08	33.08	-
14 Mar 2024	33.24	33.24	33.24	33.24	33.24	-
13 Mar 2024	33.36	33.36	33.36	33.36	33.36	-
12 Mar 2024	33.40	33.40	33.40	33.40	33.40	-
11 Mar 2024	33.28	33.28	33.28	33.28	33.28	-
11 Mar 2024	0.106 Dividend
08 Mar 2024	33.44	33.44	33.44	33.44	33.33	-
07 Mar 2024	33.60	33.60	33.60	33.60	33.49	-
06 Mar 2024	33.31	33.31	33.31	33.31	33.20	-
05 Mar 2024	33.16	33.16	33.16	33.16	33.05	-
04 Mar 2024	33.31	33.31	33.31	33.31	33.20	-
01 Mar 2024	33.35	33.35	33.35	33.35	33.24	-
29 Feb 2024	33.02	33.02	33.02	33.02	32.92	-
28 Feb 2024	32.90	32.90	32.90	32.90	32.80	-
27 Feb 2024	32.92	32.92	32.92	32.92	32.82	-
26 Feb 2024	32.92	32.92	32.92	32.92	32.82	-
23 Feb 2024	33.01	33.01	33.01	33.01	32.91	-
22 Feb 2024	32.96	32.96	32.96	32.96	32.86	-
21 Feb 2024	32.59	32.59	32.59	32.59	32.49	-
20 Feb 2024	32.58	32.58	32.58	32.58	32.48	-
16 Feb 2024	32.64	32.64	32.64	32.64	32.54	-
15 Feb 2024	32.75	32.75	32.75	32.75	32.65	-
14 Feb 2024	32.54	32.54	32.54	32.54	32.44	-
13 Feb 2024	32.31	32.31	32.31	32.31	32.21	-
12 Feb 2024	32.72	32.72	32.72	32.72	32.62	-
09 Feb 2024	32.72	32.72	32.72	32.72	32.62	-
08 Feb 2024	32.64	32.64	32.64	32.64	32.54	-
07 Feb 2024	32.60	32.60	32.60	32.60	32.50	-
06 Feb 2024	32.44	32.44	32.44	32.44	32.34	-
05 Feb 2024	32.50	32.50	32.50	32.50	32.40	-
02 Feb 2024	32.50	32.50	32.50	32.50	32.40	-
01 Feb 2024	32.49	32.49	32.49	32.49	32.39	-
31 Jan 2024	32.19	32.19	32.19	32.19	32.09	-
30 Jan 2024	32.42	32.42	32.42	32.42	32.32	-
29 Jan 2024	32.43	32.43	32.43	32.43	32.33	-
26 Jan 2024	32.25	32.25	32.25	32.25	32.15	-
25 Jan 2024	32.25	32.25	32.25	32.25	32.15	-
24 Jan 2024	32.13	32.13	32.13	32.13	32.03	-
23 Jan 2024	32.07	32.07	32.07	32.07	31.97	-
22 Jan 2024	32.05	32.05	32.05	32.05	31.95	-
19 Jan 2024	32.00	32.00	32.00	32.00	31.90	-
18 Jan 2024	31.77	31.77	31.77	31.77	31.67	-
17 Jan 2024	31.63	31.63	31.63	31.63	31.53	-
16 Jan 2024	31.80	31.80	31.80	31.80	31.70	-
12 Jan 2024	31.97	31.97	31.97	31.97	31.87	-
11 Jan 2024	31.91	31.91	31.91	31.91	31.81	-
10 Jan 2024	31.84	31.84	31.84	31.84	31.74	-
09 Jan 2024	31.79	31.79	31.79	31.79	31.69	-
08 Jan 2024	31.84	31.84	31.84	31.84	31.74	-
05 Jan 2024	31.59	31.59	31.59	31.59	31.49	-
04 Jan 2024	31.58	31.58	31.58	31.58	31.48	-
03 Jan 2024	31.68	31.68	31.68	31.68	31.58	-
02 Jan 2024	31.82	31.82	31.82	31.82	31.72	-
29 Dec 2023	31.96	31.96	31.96	31.96	31.86	-
28 Dec 2023	32.01	32.01	32.01	32.01	31.91	-
27 Dec 2023	32.05	32.05	32.05	32.05	31.95	-
26 Dec 2023	31.94	31.94	31.94	31.94	31.84	-
22 Dec 2023	31.82	31.82	31.82	31.82	31.72	-
21 Dec 2023	31.78	31.78	31.78	31.78	31.68	-
20 Dec 2023	31.57	31.57	31.57	31.57	31.47	-
19 Dec 2023	31.82	31.82	31.82	31.82	31.72	-
18 Dec 2023	31.67	31.67	31.67	31.67	31.57	-
15 Dec 2023	31.60	31.60	31.60	31.60	31.50	-
14 Dec 2023	31.63	31.63	31.63	31.63	31.53	-
13 Dec 2023	31.45	31.45	31.45	31.45	31.35	-
12 Dec 2023	31.00	31.00	31.00	31.00	30.90	-
12 Dec 2023	0.45 Dividend
11 Dec 2023	31.34	31.34	31.34	31.34	30.79	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5928-0.0000(-0.01%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.52+0.52(+0.66%)

GOLD2,308.50-2.50(-0.11%)

American Funds American Balanced F1 (BALFX)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5928
-0.0000(-0.01%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.52
+0.52(+0.66%)

GOLD
2,308.50
-2.50(-0.11%)