American Funds American Balanced 529E (CLBEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 24 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 21 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 20 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 18 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 17 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 14 Jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 13 Jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 12 Jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 11 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 10 Jun 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 10 Jun 2024 | 0.087 Dividend | |||||
| 07 Jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.78 | - |
| 06 Jun 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.93 | - |
| 05 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.94 | - |
| 04 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.58 | - |
| 03 Jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.57 | - |
| 31 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.53 | - |
| 30 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.34 | - |
| 29 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.37 | - |
| 28 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.68 | - |
| 24 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.76 | - |
| 23 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.59 | - |
| 22 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.80 | - |
| 21 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
| 20 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.86 | - |
| 17 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.84 | - |
| 16 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.85 | - |
| 15 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.96 | - |
| 14 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.62 | - |
| 13 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.45 | - |
| 10 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.49 | - |
| 09 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.43 | - |
| 08 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.29 | - |
| 07 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | - |
| 06 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.20 | - |
| 03 May 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.94 | - |
| 02 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.68 | - |
| 01 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | - |
| 30 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.58 | - |
| 29 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.97 | - |
| 26 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.94 | - |
| 25 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - |
| 24 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.82 | - |
| 23 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.87 | - |
| 22 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.55 | - |
| 19 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.40 | - |
| 18 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.51 | - |
| 17 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.61 | - |
| 16 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.65 | - |
| 15 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.67 | - |
| 12 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.96 | - |
| 11 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.30 | - |
| 10 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.18 | - |
| 09 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | - |
| 08 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.45 | - |
| 05 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.46 | - |
| 04 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.27 | - |
| 03 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.52 | - |
| 02 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.43 | - |
| 01 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.61 | - |
| 28 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.67 | - |
| 27 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
| 26 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | - |
| 25 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.50 | - |
| 22 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.55 | - |
| 21 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.60 | - |
| 20 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.42 | - |
| 19 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.18 | - |
| 18 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.05 | - |
| 15 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.94 | - |
| 14 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.10 | - |
| 13 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.22 | - |
| 12 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | - |
| 11 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.14 | - |
| 11 Mar 2024 | 0.089 Dividend | |||||
| 08 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.20 | - |
| 07 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.35 | - |
| 06 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.07 | - |
| 05 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.92 | - |
| 04 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.08 | - |
| 01 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.11 | - |
| 29 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.78 | - |
| 28 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | - |
| 27 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.68 | - |
| 26 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.68 | - |
| 23 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.77 | - |
| 22 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.73 | - |
| 21 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.35 | - |
| 20 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.34 | - |
| 16 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.41 | - |
| 15 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.52 | - |
| 14 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.31 | - |
| 13 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | - |
| 12 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.49 | - |
| 09 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.49 | - |
| 08 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.41 | - |
| 07 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.37 | - |
| 06 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.21 | - |
| 05 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.