American Funds Moderate Growth and Income Portfolio Class C (BLPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.84
+0.06 (0.32%)
Jun 3, 2025, 4:00 PM EDT
BLPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.21% |
| Jun 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% |
| Jun 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.32% |
| Jun 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| Jun 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.32% |
| May 30, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| May 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.38% |
| May 28, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.43% |
| May 27, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.24% |
| May 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| May 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| May 21, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.07% |
| May 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.05% |
| May 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| May 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.48% |
| May 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.60% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% |
| May 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.22% |
| May 12, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.43% |
| May 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.05% |
| May 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| May 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.11% |
| May 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| May 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| May 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.00% |
| May 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% |
| Apr 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| Apr 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.28% |
| Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Apr 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
| Apr 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.25% |
| Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.92% |
| Apr 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.39% |
| Apr 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.26% |
| Apr 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.06% |
| Apr 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.80% |
| Apr 15, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| Apr 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.80% |
| Apr 11, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.16% |
| Apr 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.66% |
| Apr 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 4.66% |
| Apr 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.71% |
| Apr 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.71% |
| Apr 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.09% |
| Apr 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.37% |
| Apr 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| Apr 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Mar 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.88% |
| Mar 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |