American Funds Moderate Growth and Income Portfolio Class F-3 (BLPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.05 (0.25%)
Aug 8, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Aug 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.31% |
| Aug 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Aug 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% |
| Aug 1, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Jul 31, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| Jul 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.20% |
| Jul 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Jul 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.35% |
| Jul 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Jul 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.20% |
| Jul 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Jul 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Jul 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Jul 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Jul 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% |
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| Jul 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.41% |
| Jul 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.20% |
| Jul 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Jul 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| Jul 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.56% |
| Jul 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.46% |
| Jul 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% |
| Jul 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.10% |
| Jun 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Jun 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.26% |
| Jun 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.83% |
| Jun 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.72% |
| Jun 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.26 | 0.94% |
| Jun 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.08 | 0.47% |
| Jun 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.99 | -0.16% |
| Jun 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.02 | 0.05% |
| Jun 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.01 | -0.47% |
| Jun 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | 0.42% |
| Jun 13, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.02 | -0.83% |
| Jun 12, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.18 | 0.36% |
| Jun 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.11 | 0.31% |
| Jun 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | 0.26% |
| Jun 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 0.10% |
| Jun 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.98 | 0.21% |
| Jun 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.94 | -0.10% |
| Jun 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.96 | 0.32% |
| Jun 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 0.32% |
| Jun 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.84 | 0.37% |
| May 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.77 | 0.05% |
| May 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.76 | 0.37% |
| May 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.69 | -0.42% |