American Funds Moderate Growth and Income Portfolio Class C (BLPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.76
+0.02 (0.10%)
At close: May 18, 2026
BLPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.67% |
| May 18, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| May 15, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.33% |
| May 14, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.38% |
| May 13, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| May 12, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.29% |
| May 11, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.05% |
| May 8, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.58% |
| May 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.72% |
| May 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.35% |
| May 5, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| May 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| May 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Apr 30, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.08% |
| Apr 29, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.34% |
| Apr 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Apr 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Apr 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Apr 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.10% |
| Apr 22, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.64% |
| Apr 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.73% |
| Apr 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% |
| Apr 17, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.78% |
| Apr 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.05% |
| Apr 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.15% |
| Apr 14, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.69% |
| Apr 13, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.74% |
| Apr 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| Apr 9, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.25% |
| Apr 8, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.18% |
| Apr 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.15% |
| Apr 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.25% |
| Apr 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Apr 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.62% |
| Mar 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.83% |
| Mar 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.05% |
| Mar 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.93% |
| Mar 26, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.43% |
| Mar 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Mar 24, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Mar 23, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| Mar 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.43% |
| Mar 19, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.25% |
| Mar 18, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.10% |
| Mar 17, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.25% |
| Mar 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.71% |
| Mar 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.50% |
| Mar 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.20% |
| Mar 11, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.25% |
| Mar 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |