American Funds Moderate Growth and Income Portfolio Class F-3 (BLPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.93
+0.02 (0.10%)
At close: May 18, 2026
BLPDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| May 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.32% |
| May 14, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.38% |
| May 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.24% |
| May 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| May 11, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% |
| May 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.57% |
| May 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% |
| May 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.34% |
| May 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% |
| May 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.19% |
| May 1, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.05% |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.07% |
| Apr 29, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% |
| Apr 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Apr 27, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Apr 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% |
| Apr 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% |
| Apr 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Apr 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.72% |
| Apr 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.29% |
| Apr 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.73% |
| Apr 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Apr 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Apr 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.73% |
| Apr 13, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.74% |
| Apr 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Apr 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Apr 8, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.12% |
| Apr 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Apr 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Apr 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Apr 1, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% |
| Mar 31, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.87% |
| Mar 30, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.10% |
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.87% |
| Mar 26, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.67% |
| Mar 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Mar 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Mar 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.87% |
| Mar 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.46% |
| Mar 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% |
| Mar 18, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Mar 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.25% |
| Mar 16, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% |
| Mar 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.50% |
| Mar 12, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.19% |
| Mar 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |
| Mar 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.05% |
| Mar 9, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.45% |