American Funds Moderate Growth and Income Portfolio Class C (BLPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.49
+0.08 (0.41%)
Jul 3, 2025, 4:00 PM EDT
BLPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.41% |
| Jul 2, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.21% |
| Jul 1, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.05% |
| Jun 30, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Jun 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% |
| Jun 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Jun 25, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.47% |
| Jun 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | 0.89% |
| Jun 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.96 | 0.53% |
| Jun 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.86 | -0.21% |
| Jun 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.90 | 0.05% |
| Jun 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.89 | -0.47% |
| Jun 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | 0.37% |
| Jun 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.91 | -0.78% |
| Jun 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.06 | 0.37% |
| Jun 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.99 | 0.32% |
| Jun 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | 0.21% |
| Jun 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.89 | 0.11% |
| Jun 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.87 | 0.21% |
| Jun 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | -0.11% |
| Jun 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.85 | 0.32% |
| Jun 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.79 | 0.32% |
| Jun 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | 0.32% |
| May 30, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.67 | 0.11% |
| May 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 0.38% |
| May 28, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.58 | -0.43% |
| May 27, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.66 | 1.24% |
| May 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.43 | -0.05% |
| May 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.44 | - |
| May 21, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.44 | -1.07% |
| May 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.64 | -0.05% |
| May 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 0.32% |
| May 16, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.59 | 0.38% |
| May 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.52 | 0.60% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.41 | -0.22% |
| May 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 0.22% |
| May 12, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.41 | 1.43% |
| May 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 0.05% |
| May 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.14 | 0.11% |
| May 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.12 | 0.11% |
| May 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.10 | -0.33% |
| May 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.16 | -0.16% |
| May 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | 1.00% |
| May 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | 0.11% |
| Apr 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.99 | 0.17% |
| Apr 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | 0.28% |
| Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | 0.28% |
| Apr 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | 0.34% |
| Apr 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | 1.25% |
| Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.58 | 0.92% |