American Funds Moderate Growth and Income Portfolio Class F-2 (BLPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.07
+0.06 (0.33%)
Apr 25, 2025, 4:00 PM EDT
BLPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Apr 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% |
| Apr 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Apr 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Apr 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.29% |
| Apr 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% |
| Apr 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.38% |
| Apr 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.25% |
| Apr 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Apr 16, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.79% |
| Apr 15, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.11% |
| Apr 14, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.85% |
| Apr 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.15% |
| Apr 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.64% |
| Apr 9, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 4.62% |
| Apr 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.71% |
| Apr 7, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.64% |
| Apr 4, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.13% |
| Apr 3, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -2.41% |
| Apr 2, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.33% |
| Apr 1, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.33% |
| Mar 31, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Mar 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.88% |
| Mar 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.22% |
| Mar 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.03% |
| Mar 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
| Mar 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.60% |
| Mar 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Mar 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.16% |
| Mar 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.66% |
| Mar 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% |
| Mar 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% |
| Mar 14, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.16% |
| Mar 13, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.61% |
| Mar 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% |
| Mar 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| Mar 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.41% |
| Mar 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.44% |
| Mar 6, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.02% |
| Mar 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.98% |
| Mar 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.81% |
| Mar 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.64% |
| Feb 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.81% |
| Feb 27, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.96% |
| Feb 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Feb 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Feb 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.21% |
| Feb 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.85% |
| Feb 20, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.16% |
| Feb 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.05% |