Nasdaq - Delayed Quote USD

American Funds Moderate Gr & Inc C (BLPCX)

18.96
-0.15
(-0.78%)
At close: 8:05:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.9618.9618.9618.9618.96-
Jun 12, 202519.1119.1119.1119.1119.11-
Jun 11, 202519.0419.0419.0419.0419.04-
Jun 10, 202518.9818.9818.9818.9818.98-
Jun 9, 202518.9418.9418.9418.9418.94-
Jun 6, 202518.9218.9218.9218.9218.92-
Jun 5, 202518.8818.8818.8818.8818.88-
Jun 4, 202518.9018.9018.9018.9018.90-
Jun 3, 202518.8418.8418.8418.8418.84-
Jun 2, 202518.7818.7818.7818.7818.78-
May 30, 202518.7218.7218.7218.7218.72-
May 29, 202518.7018.7018.7018.7018.70-
May 28, 202518.6318.6318.6318.6318.63-
May 27, 202518.7118.7118.7118.7118.71-
May 23, 202518.4818.4818.4818.4818.48-
May 22, 202518.4918.4918.4918.4918.49-
May 21, 202518.4918.4918.4918.4918.49-
May 20, 202518.6918.6918.6918.6918.69-
May 19, 202518.7018.7018.7018.7018.70-
May 16, 202518.6418.6418.6418.6418.64-
May 15, 202518.5718.5718.5718.5718.57-
May 14, 202518.4618.4618.4618.4618.46-
May 13, 202518.5018.5018.5018.5018.50-
May 12, 202518.4618.4618.4618.4618.46-
May 9, 202518.2018.2018.2018.2018.20-
May 8, 202518.1918.1918.1918.1918.19-
May 7, 202518.1718.1718.1718.1718.17-
May 6, 202518.1518.1518.1518.1518.15-
May 5, 202518.2118.2118.2118.2118.21-
May 2, 202518.2418.2418.2418.2418.24-
May 1, 202518.0618.0618.0618.0618.06-
Apr 30, 202518.0418.0418.0418.0418.04-
Apr 29, 202518.0118.0118.0118.0118.01-
Apr 28, 202517.9617.9617.9617.9617.96-
Apr 25, 202517.9117.9117.9117.9117.91-
Apr 24, 202517.8517.8517.8517.8517.85-
Apr 23, 202517.6317.6317.6317.6317.63-
Apr 22, 202517.4717.4717.4717.4717.47-
Apr 21, 202517.2317.2317.2317.2317.23-
Apr 17, 202517.4517.4517.4517.4517.45-
Apr 16, 202517.4417.4417.4417.4417.44-
Apr 15, 202517.5817.5817.5817.5817.58-
Apr 14, 202517.5617.5617.5617.5617.56-
Apr 11, 202517.4217.4217.4217.4217.42-
Apr 10, 202517.2217.2217.2217.2217.22-
Apr 9, 202517.5117.5117.5117.5117.51-
Apr 8, 202516.7316.7316.7316.7316.73-
Apr 7, 202516.8516.8516.8516.8516.85-
Apr 4, 202516.9916.9916.9916.9916.99-
Apr 3, 202517.6917.6917.6917.6917.69-
Apr 2, 202518.1218.1218.1218.1218.12-
Apr 1, 202518.0618.0618.0618.0618.06-
Mar 31, 202518.0018.0018.0018.0018.00-
Mar 28, 202517.9717.9717.9717.9717.97-
Mar 27, 202518.1318.1318.1318.1318.13-
Mar 26, 2025 0.025 Dividend
Mar 26, 202518.1818.1818.1818.1818.18-
Mar 25, 202518.3218.3218.3218.3218.30-
Mar 24, 202518.3118.3118.3118.3118.29-
Mar 21, 202518.2018.2018.2018.2018.18-
Mar 20, 202518.2318.2318.2318.2318.21-
Mar 19, 202518.2618.2618.2618.2618.24-
Mar 18, 202518.1418.1418.1418.1418.12-
Mar 17, 202518.2218.2218.2218.2218.20-
Mar 14, 202518.1018.1018.1018.1018.08-
Mar 13, 202517.8917.8917.8917.8917.87-
Mar 12, 202518.0118.0118.0118.0117.99-
Mar 11, 202517.9817.9817.9817.9817.96-
Mar 10, 202518.0418.0418.0418.0418.02-
Mar 7, 202518.3018.3018.3018.3018.28-
Mar 6, 202518.2218.2218.2218.2218.20-
Mar 5, 202518.4118.4118.4118.4118.38-
Mar 4, 202518.2318.2318.2318.2318.21-
Mar 3, 202518.3818.3818.3818.3818.35-
Feb 28, 202518.4918.4918.4918.4918.46-
Feb 27, 202518.3518.3518.3518.3518.32-
Feb 26, 202518.5218.5218.5218.5218.49-
Feb 25, 202518.4918.4918.4918.4918.46-
Feb 24, 202518.4718.4718.4718.4718.44-
Feb 21, 202518.5218.5218.5218.5218.49-
Feb 20, 202518.6818.6818.6818.6818.65-
Feb 19, 202518.7118.7118.7118.7118.68-
Feb 18, 202518.7018.7018.7018.7018.67-
Feb 14, 202518.6818.6818.6818.6818.65-
Feb 13, 202518.6918.6918.6918.6918.66-
Feb 12, 202518.5618.5618.5618.5618.53-
Feb 11, 202518.5918.5918.5918.5918.56-
Feb 10, 202518.5918.5918.5918.5918.56-
Feb 7, 202518.5118.5118.5118.5118.48-
Feb 6, 202518.6518.6518.6518.6518.62-
Feb 5, 202518.5918.5918.5918.5918.56-
Feb 4, 202518.4718.4718.4718.4718.44-
Feb 3, 202518.3818.3818.3818.3818.35-
Jan 31, 202518.4718.4718.4718.4718.44-
Jan 30, 202518.5118.5118.5118.5118.48-
Jan 29, 202518.3918.3918.3918.3918.36-
Jan 28, 202518.4118.4118.4118.4118.38-
Jan 27, 202518.3718.3718.3718.3718.34-
Jan 24, 202518.5418.5418.5418.5418.51-
Jan 23, 202518.5018.5018.5018.5018.47-
Jan 22, 202518.4318.4318.4318.4318.40-
Jan 21, 202518.4218.4218.4218.4218.39-
Jan 17, 202518.2318.2318.2318.2318.21-
Jan 16, 202518.1418.1418.1418.1418.12-
Jan 15, 202518.0718.0718.0718.0718.05-
Jan 14, 202517.8717.8717.8717.8717.85-
Jan 13, 202517.8217.8217.8217.8217.80-
Jan 10, 202517.8217.8217.8217.8217.80-
Jan 8, 202518.0018.0018.0018.0017.98-
Jan 7, 202517.9917.9917.9917.9917.97-
Jan 6, 202518.0918.0918.0918.0918.07-
Jan 3, 202518.0318.0318.0318.0318.01-
Jan 2, 202517.9417.9417.9417.9417.92-
Dec 31, 202417.9417.9417.9417.9417.92-
Dec 30, 202417.9717.9717.9717.9717.95-
Dec 27, 2024 0.145 Dividend
Dec 27, 202418.0818.0818.0818.0818.06-
Dec 27, 2024 0.25 Capital Gains
Dec 26, 202418.5718.5718.5718.5718.15-
Dec 24, 202418.5418.5418.5418.5418.12-
Dec 23, 202418.4418.4418.4418.4418.03-
Dec 20, 202418.3518.3518.3518.3517.94-
Dec 19, 202418.2418.2418.2418.2417.83-
Dec 18, 202418.3118.3118.3118.3117.90-
Dec 17, 202418.7318.7318.7318.7318.31-
Dec 16, 202418.8218.8218.8218.8218.40-
Dec 13, 202418.7518.7518.7518.7518.33-
Dec 12, 202418.6618.6618.6618.6618.24-
Dec 11, 202418.7718.7718.7718.7718.35-
Dec 10, 202418.6918.6918.6918.6918.27-
Dec 9, 202418.7618.7618.7618.7618.34-
Dec 6, 202418.8418.8418.8418.8418.42-
Dec 5, 202418.8118.8118.8118.8118.39-
Dec 4, 202418.8218.8218.8218.8218.40-
Dec 3, 202418.7718.7718.7718.7718.35-
Dec 2, 202418.7518.7518.7518.7518.33-
Nov 29, 202418.7418.7418.7418.7418.32-
Nov 27, 202418.6518.6518.6518.6518.23-
Nov 26, 202418.6518.6518.6518.6518.23-
Nov 25, 202418.6418.6418.6418.6418.22-
Nov 22, 202418.5318.5318.5318.5318.11-
Nov 21, 202418.4718.4718.4718.4718.05-
Nov 20, 202418.3918.3918.3918.3917.98-
Nov 19, 202418.4018.4018.4018.4017.99-
Nov 18, 202418.3918.3918.3918.3917.98-
Nov 15, 202418.3218.3218.3218.3217.91-
Nov 14, 202418.4618.4618.4618.4618.04-
Nov 13, 202418.5318.5318.5318.5318.11-
Nov 12, 202418.5818.5818.5818.5818.16-
Nov 11, 202418.7218.7218.7218.7218.30-
Nov 8, 202418.7418.7418.7418.7418.32-
Nov 7, 202418.7218.7218.7218.7218.30-
Nov 6, 202418.6018.6018.6018.6018.18-
Nov 5, 202418.4518.4518.4518.4518.03-
Nov 4, 202418.3118.3118.3118.3117.90-
Nov 1, 202418.3118.3118.3118.3117.90-
Oct 31, 202418.3118.3118.3118.3117.90-
Oct 30, 202418.4818.4818.4818.4818.06-
Oct 29, 202418.5218.5218.5218.5218.10-
Oct 28, 202418.5118.5118.5118.5118.09-
Oct 25, 202418.4718.4718.4718.4718.05-
Oct 24, 202418.5018.5018.5018.5018.08-
Oct 23, 202418.4918.4918.4918.4918.07-
Oct 22, 202418.6018.6018.6018.6018.18-
Oct 21, 202418.6118.6118.6118.6118.19-
Oct 18, 202418.7218.7218.7218.7218.30-
Oct 17, 202418.6918.6918.6918.6918.27-
Oct 16, 202418.6818.6818.6818.6818.26-
Oct 15, 202418.6218.6218.6218.6218.20-
Oct 14, 202418.7418.7418.7418.7418.32-
Oct 11, 202418.6818.6818.6818.6818.26-
Oct 10, 202418.5918.5918.5918.5918.17-
Oct 9, 202418.6318.6318.6318.6318.21-
Oct 8, 202418.5618.5618.5618.5618.14-
Oct 7, 202418.5118.5118.5118.5118.09-
Oct 4, 202418.6018.6018.6018.6018.18-
Oct 3, 202418.5418.5418.5418.5418.12-
Oct 2, 202418.6118.6118.6118.6118.19-
Oct 1, 202418.6218.6218.6218.6218.20-
Sep 30, 202418.6718.6718.6718.6718.25-
Sep 27, 202418.6818.6818.6818.6818.26-
Sep 26, 202418.6818.6818.6818.6818.26-
Sep 25, 2024 0.042 Dividend
Sep 25, 202418.5818.5818.5818.5818.16-
Sep 24, 202418.6918.6918.6918.6918.23-
Sep 23, 202418.6218.6218.6218.6218.16-
Sep 20, 202418.5818.5818.5818.5818.12-
Sep 19, 202418.6018.6018.6018.6018.14-
Sep 18, 202418.4018.4018.4018.4017.95-
Sep 17, 202418.4518.4518.4518.4517.99-
Sep 16, 202418.4618.4618.4618.4618.00-
Sep 13, 202418.4118.4118.4118.4117.96-
Sep 12, 202418.3118.3118.3118.3117.86-
Sep 11, 202418.1918.1918.1918.1917.74-
Sep 10, 202418.0918.0918.0918.0917.64-
Sep 9, 202418.0618.0618.0618.0617.61-
Sep 6, 202417.9417.9417.9417.9417.50-
Sep 5, 202418.1318.1318.1318.1317.68-
Sep 4, 202418.1818.1818.1818.1817.73-
Sep 3, 202418.1718.1718.1718.1717.72-
Aug 30, 202418.4118.4118.4118.4117.96-
Aug 29, 202418.3218.3218.3218.3217.87-
Aug 28, 202418.3118.3118.3118.3117.86-
Aug 27, 202418.3718.3718.3718.3717.92-
Aug 26, 202418.3518.3518.3518.3517.90-
Aug 23, 202418.3818.3818.3818.3817.93-
Aug 22, 202418.2118.2118.2118.2117.76-
Aug 21, 202418.3018.3018.3018.3017.85-
Aug 20, 202418.2418.2418.2418.2417.79-
Aug 19, 202418.2618.2618.2618.2617.81-
Aug 16, 202418.1418.1418.1418.1417.69-
Aug 15, 202418.1118.1118.1118.1117.66-
Aug 14, 202417.9617.9617.9617.9617.52-
Aug 13, 202417.9117.9117.9117.9117.47-
Aug 12, 202417.7117.7117.7117.7117.27-
Aug 9, 202417.7217.7217.7217.7217.28-
Aug 8, 202417.6617.6617.6617.6617.22-
Aug 7, 202417.4117.4117.4117.4116.98-
Aug 6, 202417.4817.4817.4817.4817.05-
Aug 5, 202417.4117.4117.4117.4116.98-
Aug 2, 202417.7117.7117.7117.7117.27-
Aug 1, 202417.8717.8717.8717.8717.43-
Jul 31, 202418.0418.0418.0418.0417.59-
Jul 30, 202417.8417.8417.8417.8417.40-
Jul 29, 202417.8517.8517.8517.8517.41-
Jul 26, 202417.8417.8417.8417.8417.40-
Jul 25, 202417.6917.6917.6917.6917.25-
Jul 24, 202417.7117.7117.7117.7117.27-
Jul 23, 202417.9517.9517.9517.9517.51-
Jul 22, 202417.9417.9417.9417.9417.50-
Jul 19, 202417.8417.8417.8417.8417.40-
Jul 18, 202417.9417.9417.9417.9417.50-
Jul 17, 202418.0418.0418.0418.0417.59-
Jul 16, 202418.1918.1918.1918.1917.74-
Jul 15, 202418.0918.0918.0918.0917.64-
Jul 12, 202418.0818.0818.0818.0817.63-
Jul 11, 202418.0018.0018.0018.0017.56-
Jul 10, 202417.9717.9717.9717.9717.53-
Jul 9, 202417.8417.8417.8417.8417.40-
Jul 8, 202417.8817.8817.8817.8817.44-
Jul 5, 202417.8717.8717.8717.8717.43-
Jul 3, 202417.7917.7917.7917.7917.35-
Jul 2, 202417.6917.6917.6917.6917.25-
Jul 1, 202417.6317.6317.6317.6317.19-
Jun 28, 202417.6417.6417.6417.6417.20-
Jun 27, 202417.6717.6717.6717.6717.23-
Jun 26, 202417.6617.6617.6617.6617.22-
Jun 25, 2024 0.054 Dividend
Jun 25, 202417.7117.7117.7117.7117.27-
Jun 24, 202417.7717.7717.7717.7717.28-
Jun 21, 202417.7517.7517.7517.7517.26-
Jun 20, 202417.8017.8017.8017.8017.31-
Jun 18, 202417.8117.8117.8117.8117.32-
Jun 17, 202417.7817.7817.7817.7817.29-

Related Tickers