Nasdaq - Delayed Quote USD

American Funds American Balanced 529C (CLBCX)

35.27
+0.09
+(0.26%)
At close: 8:00:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202535.2735.2735.2735.2735.27-
May 16, 202535.1835.1835.1835.1835.18-
May 15, 202535.0335.0335.0335.0335.03-
May 14, 202534.8634.8634.8634.8634.86-
May 13, 202534.9534.9534.9534.9534.95-
May 12, 202534.8434.8434.8434.8434.84-
May 9, 202534.3034.3034.3034.3034.30-
May 8, 202534.3334.3334.3334.3334.33-
May 7, 202534.2834.2834.2834.2834.28-
May 6, 202534.2034.2034.2034.2034.20-
May 5, 202534.3334.3334.3334.3334.33-
May 2, 202534.4034.4034.4034.4034.40-
May 1, 202534.1034.1034.1034.1034.10-
Apr 30, 202534.0134.0134.0134.0134.01-
Apr 29, 202533.9633.9633.9633.9633.96-
Apr 28, 202533.8733.8733.8733.8733.87-
Apr 25, 202533.8033.8033.8033.8033.80-
Apr 24, 202533.6733.6733.6733.6733.67-
Apr 23, 202533.2433.2433.2433.2433.24-
Apr 22, 202532.8932.8932.8932.8932.89-
Apr 21, 202532.4632.4632.4632.4632.46-
Apr 17, 202532.9432.9432.9432.9432.94-
Apr 16, 202533.0233.0233.0233.0233.02-
Apr 15, 202533.3333.3333.3333.3333.33-
Apr 14, 202533.3233.3233.3233.3233.32-
Apr 11, 202533.0933.0933.0933.0933.09-
Apr 10, 202532.7432.7432.7432.7432.74-
Apr 9, 202533.4533.4533.4533.4533.45-
Apr 8, 202531.8331.8331.8331.8331.83-
Apr 7, 202532.1032.1032.1032.1032.10-
Apr 4, 202532.2432.2432.2432.2432.24-
Apr 3, 202533.4733.4733.4733.4733.47-
Apr 2, 202534.3534.3534.3534.3534.35-
Apr 1, 202534.2634.2634.2634.2634.26-
Mar 31, 202534.1334.1334.1334.1334.13-
Mar 28, 202534.0134.0134.0134.0134.01-
Mar 27, 202534.3234.3234.3234.3234.32-
Mar 26, 202534.4534.4534.4534.4534.45-
Mar 25, 202534.7034.7034.7034.7034.70-
Mar 24, 202534.6834.6834.6834.6834.68-
Mar 21, 202534.4434.4434.4434.4434.44-
Mar 20, 202534.4834.4834.4834.4834.48-
Mar 19, 202534.5034.5034.5034.5034.50-
Mar 18, 202534.2434.2434.2434.2434.24-
Mar 17, 202534.4434.4434.4434.4434.44-
Mar 14, 202534.2434.2434.2434.2434.24-
Mar 13, 202533.8733.8733.8733.8733.87-
Mar 12, 202534.0934.0934.0934.0934.09-
Mar 11, 202533.9933.9933.9933.9933.99-
Mar 10, 2025 0.043 Dividend
Mar 10, 202534.1034.1034.1034.1034.10-
Mar 7, 202534.6134.6134.6134.6134.57-
Mar 6, 202534.4334.4334.4334.4334.39-
Mar 5, 202534.8334.8334.8334.8334.79-
Mar 4, 202534.5834.5834.5834.5834.54-
Mar 3, 202534.8434.8434.8434.8434.80-
Feb 28, 202535.1835.1835.1835.1835.14-
Feb 27, 202534.8534.8534.8534.8534.81-
Feb 26, 202535.2335.2335.2335.2335.19-
Feb 25, 202535.1435.1435.1435.1435.10-
Feb 24, 202535.1535.1535.1535.1535.11-
Feb 21, 202535.2735.2735.2735.2735.23-
Feb 20, 202535.6235.6235.6235.6235.58-
Feb 19, 202535.7135.7135.7135.7135.67-
Feb 18, 202535.6335.6335.6335.6335.59-
Feb 14, 202535.6335.6335.6335.6335.59-
Feb 13, 202535.6635.6635.6635.6635.62-
Feb 12, 202535.4435.4435.4435.4435.40-
Feb 11, 202535.5335.5335.5335.5335.49-
Feb 10, 202535.5335.5335.5335.5335.49-
Feb 7, 202535.3435.3435.3435.3435.30-
Feb 6, 202535.6335.6335.6335.6335.59-
Feb 5, 202535.5435.5435.5435.5435.50-
Feb 4, 202535.3135.3135.3135.3135.27-
Feb 3, 202535.1535.1535.1535.1535.11-
Jan 31, 202535.2935.2935.2935.2935.25-
Jan 30, 202535.3635.3635.3635.3635.32-
Jan 29, 202535.1235.1235.1235.1235.08-
Jan 28, 202535.1435.1435.1435.1435.10-
Jan 27, 202535.0235.0235.0235.0234.98-
Jan 24, 202535.5435.5435.5435.5435.50-
Jan 23, 202535.4635.4635.4635.4635.42-
Jan 22, 202535.3535.3535.3535.3535.31-
Jan 21, 202535.3035.3035.3035.3035.26-
Jan 17, 202534.9734.9734.9734.9734.93-
Jan 16, 202534.7634.7634.7634.7634.72-
Jan 15, 202534.6534.6534.6534.6534.61-
Jan 14, 202534.2334.2334.2334.2334.19-
Jan 13, 202534.1734.1734.1734.1734.13-
Jan 10, 202534.1734.1734.1734.1734.13-
Jan 8, 202534.5034.5034.5034.5034.46-
Jan 7, 202534.4834.4834.4834.4834.44-
Jan 6, 202534.7434.7434.7434.7434.70-
Jan 3, 202534.5834.5834.5834.5834.54-
Jan 2, 202534.3734.3734.3734.3734.33-
Dec 31, 202434.3234.3234.3234.3234.28-
Dec 30, 202434.4034.4034.4034.4034.36-
Dec 27, 202434.6134.6134.6134.6134.57-
Dec 26, 202434.8334.8334.8334.8334.79-
Dec 24, 202434.7834.7834.7834.7834.74-
Dec 23, 202434.5534.5534.5534.5534.51-
Dec 20, 202434.3534.3534.3534.3534.31-
Dec 19, 202434.0934.0934.0934.0934.05-
Dec 18, 202434.2534.2534.2534.2534.21-
Dec 17, 202435.0735.0735.0735.0735.03-
Dec 16, 2024 0.313 Dividend
Dec 16, 202435.2735.2735.2735.2735.23-
Dec 16, 2024 1.75 Capital Gains
Dec 13, 202437.1037.1037.1037.1034.99-
Dec 12, 202436.7836.7836.7836.7834.69-
Dec 11, 202437.0037.0037.0037.0034.90-
Dec 10, 202436.7936.7936.7936.7934.70-
Dec 9, 202436.9336.9336.9336.9334.83-
Dec 6, 202437.1037.1037.1037.1034.99-
Dec 5, 202437.0337.0337.0337.0334.93-
Dec 4, 202437.1037.1037.1037.1034.99-
Dec 3, 202436.9436.9436.9436.9434.84-
Dec 2, 202436.9436.9436.9436.9434.84-
Nov 29, 202436.8736.8736.8736.8734.78-
Nov 27, 202436.7036.7036.7036.7034.62-
Nov 26, 202436.7636.7636.7636.7634.67-
Nov 25, 202436.6936.6936.6936.6934.61-
Nov 22, 202436.4736.4736.4736.4734.40-
Nov 21, 202436.3636.3636.3636.3634.30-
Nov 20, 202436.2336.2336.2336.2334.17-
Nov 19, 202436.2436.2436.2436.2434.18-
Nov 18, 202436.2036.2036.2036.2034.15-
Nov 15, 202436.0836.0836.0836.0834.03-
Nov 14, 202436.4036.4036.4036.4034.33-
Nov 13, 202436.5736.5736.5736.5734.49-
Nov 12, 202436.6236.6236.6236.6234.54-
Nov 11, 202436.8536.8536.8536.8534.76-
Nov 8, 202436.9036.9036.9036.9034.81-
Nov 7, 202436.8136.8136.8136.8134.72-
Nov 6, 202436.5936.5936.5936.5934.51-
Nov 5, 202436.1636.1636.1636.1634.11-
Nov 4, 202435.8335.8335.8335.8333.80-
Nov 1, 202435.8635.8635.8635.8633.82-
Oct 31, 202435.8535.8535.8535.8533.82-
Oct 30, 202436.2336.2336.2336.2334.17-
Oct 29, 202436.2936.2936.2936.2934.23-
Oct 28, 202436.1936.1936.1936.1934.14-
Oct 25, 202436.2036.2036.2036.2034.15-
Oct 24, 202436.1936.1936.1936.1934.14-
Oct 23, 202436.2136.2136.2136.2134.15-
Oct 22, 202436.4336.4336.4336.4334.36-
Oct 21, 202436.4036.4036.4036.4034.33-
Oct 18, 202436.5736.5736.5736.5734.49-
Oct 17, 202436.5536.5536.5536.5534.48-
Oct 16, 202436.5036.5036.5036.5034.43-
Oct 15, 202436.3636.3636.3636.3634.30-
Oct 14, 202436.6436.6436.6436.6434.56-
Oct 11, 202436.5136.5136.5136.5134.44-
Oct 10, 202436.3536.3536.3536.3534.29-
Oct 9, 202436.3936.3936.3936.3934.32-
Oct 8, 202436.2436.2436.2436.2434.18-
Oct 7, 202436.0736.0736.0736.0734.02-
Oct 4, 202436.2836.2836.2836.2834.22-
Oct 3, 202436.1436.1436.1436.1434.09-
Oct 2, 202436.2236.2236.2236.2234.16-
Oct 1, 202436.2036.2036.2036.2034.15-
Sep 30, 202436.2836.2836.2836.2834.22-
Sep 27, 202436.2836.2836.2836.2834.22-
Sep 26, 202436.3036.3036.3036.3034.24-
Sep 25, 202436.1936.1936.1936.1934.14-
Sep 24, 202436.2936.2936.2936.2934.23-
Sep 23, 202436.2036.2036.2036.2034.15-
Sep 20, 202436.1236.1236.1236.1234.07-
Sep 19, 202436.0936.0936.0936.0934.04-
Sep 18, 202435.7135.7135.7135.7133.68-
Sep 17, 202435.8235.8235.8235.8233.79-
Sep 16, 2024 0.04 Dividend
Sep 16, 202435.8535.8535.8535.8533.82-
Sep 13, 202435.8135.8135.8135.8133.74-
Sep 12, 202435.6135.6135.6135.6133.55-
Sep 11, 202435.3835.3835.3835.3833.33-
Sep 10, 202435.1235.1235.1235.1233.09-
Sep 9, 202435.0035.0035.0035.0032.98-
Sep 6, 202434.7534.7534.7534.7532.74-
Sep 5, 202435.1735.1735.1735.1733.14-
Sep 4, 202435.2735.2735.2735.2733.23-
Sep 3, 202435.2535.2535.2535.2533.21-
Aug 30, 202435.7235.7235.7235.7233.66-
Aug 29, 202435.5435.5435.5435.5433.49-
Aug 28, 202435.5535.5535.5535.5533.49-
Aug 27, 202435.6935.6935.6935.6933.63-
Aug 26, 202435.6435.6435.6435.6433.58-
Aug 23, 202435.7335.7335.7335.7333.66-
Aug 22, 202435.4235.4235.4235.4233.37-
Aug 21, 202435.6435.6435.6435.6433.58-
Aug 20, 202435.5435.5435.5435.5433.49-
Aug 19, 202435.5635.5635.5635.5633.50-
Aug 16, 202435.3635.3635.3635.3633.32-
Aug 15, 202435.3235.3235.3235.3233.28-
Aug 14, 202435.0035.0035.0035.0032.98-
Aug 13, 202434.9134.9134.9134.9132.89-
Aug 12, 202434.5334.5334.5334.5332.53-
Aug 9, 202434.5234.5234.5234.5232.52-
Aug 8, 202434.3734.3734.3734.3732.38-
Aug 7, 202433.8733.8733.8733.8731.91-
Aug 6, 202434.0634.0634.0634.0632.09-
Aug 5, 202433.9333.9333.9333.9331.97-
Aug 2, 202434.4834.4834.4834.4832.49-
Aug 1, 202434.8334.8334.8334.8332.82-
Jul 31, 202435.1535.1535.1535.1533.12-
Jul 30, 202434.6734.6734.6734.6732.67-
Jul 29, 202434.7234.7234.7234.7232.71-
Jul 26, 202434.7234.7234.7234.7232.71-
Jul 25, 202434.3734.3734.3734.3732.38-
Jul 24, 202434.4334.4334.4334.4332.44-
Jul 23, 202434.9834.9834.9834.9832.96-
Jul 22, 202434.9534.9534.9534.9532.93-
Jul 19, 202434.7534.7534.7534.7532.74-
Jul 18, 202434.9434.9434.9434.9432.92-
Jul 17, 202435.1235.1235.1235.1233.09-
Jul 16, 202435.5035.5035.5035.5033.45-
Jul 15, 202435.3135.3135.3135.3133.27-
Jul 12, 202435.2835.2835.2835.2833.24-
Jul 11, 202435.1535.1535.1535.1533.12-
Jul 10, 202435.1835.1835.1835.1833.15-
Jul 9, 202434.9334.9334.9334.9332.91-
Jul 8, 202435.0035.0035.0035.0032.98-
Jul 5, 202434.9734.9734.9734.9732.95-
Jul 3, 202434.8534.8534.8534.8532.84-
Jul 2, 202434.6634.6634.6634.6632.66-
Jul 1, 202434.5034.5034.5034.5032.51-
Jun 28, 202434.5434.5434.5434.5432.54-
Jun 27, 202434.5934.5934.5934.5932.59-
Jun 26, 202434.5734.5734.5734.5732.57-
Jun 25, 202434.6334.6334.6334.6332.63-
Jun 24, 202434.6134.6134.6134.6132.61-
Jun 21, 202434.6434.6434.6434.6432.64-
Jun 20, 202434.7434.7434.7434.7432.73-
Jun 18, 202434.8134.8134.8134.8132.80-
Jun 17, 202434.7634.7634.7634.7632.75-
Jun 14, 202434.5334.5334.5334.5332.53-
Jun 13, 202434.5134.5134.5134.5132.52-
Jun 12, 202434.3034.3034.3034.3032.32-
Jun 11, 202434.0734.0734.0734.0732.10-
Jun 10, 2024 0.043 Dividend
Jun 10, 202434.0334.0334.0334.0332.06-
Jun 7, 202433.9133.9133.9133.9131.91-
Jun 6, 202434.0534.0534.0534.0532.04-
Jun 5, 202434.0734.0734.0734.0732.06-
Jun 4, 202433.7033.7033.7033.7031.71-
Jun 3, 202433.6933.6933.6933.6931.70-
May 31, 202433.6633.6633.6633.6631.67-
May 30, 202433.4633.4633.4633.4631.49-
May 29, 202433.5033.5033.5033.5031.52-
May 28, 202433.8133.8133.8133.8131.82-
May 24, 202433.8933.8933.8933.8931.89-
May 23, 202433.7233.7233.7233.7231.73-
May 22, 202433.9333.9333.9333.9331.93-
May 21, 202434.0534.0534.0534.0532.04-
May 20, 202433.9933.9933.9933.9931.98-

Related Tickers