American Funds Moderate Gr & Inc F-3 (BLPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.01 (0.05%)
Oct 17, 2025, 4:00 PM EDT
BLPDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
Oct 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
Oct 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
Oct 14, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% |
Oct 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.14% |
Oct 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.57% |
Oct 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.39% |
Oct 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.39% |
Oct 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.24% |
Oct 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% |
Oct 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
Oct 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
Oct 1, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.39% |
Sep 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.20% |
Sep 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
Sep 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
Sep 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.98% |
Sep 24, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% |
Sep 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
Sep 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
Sep 19, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
Sep 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.20% |
Sep 17, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
Sep 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
Sep 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
Sep 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.24% |
Sep 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.64% |
Sep 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.55% |
Sep 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Sep 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.30% |
Sep 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.40% |
Sep 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% |
Sep 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
Sep 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% |
Aug 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% |
Aug 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
Aug 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
Aug 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.15% |
Aug 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% |
Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
Aug 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% |
Aug 20, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.10% |
Aug 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.25% |
Aug 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% |
Aug 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
Aug 13, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
Aug 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.91% |
Aug 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
Aug 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |