American Funds Moderate Growth and Income Portfolio Class F-1 (BLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.45
-0.17 (-0.91%)
Oct 31, 2024, 8:00 PM EDT
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.91% |
| Oct 30, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.21% |
| Oct 29, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Oct 28, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.21% |
| Oct 25, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16% |
| Oct 24, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Oct 23, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.59% |
| Oct 22, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.05% |
| Oct 21, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.53% |
| Oct 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.16% |
| Oct 17, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Oct 16, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.37% |
| Oct 15, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% |
| Oct 14, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.32% |
| Oct 11, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Oct 10, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% |
| Oct 9, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Oct 8, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.32% |
| Oct 7, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.48% |
| Oct 4, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Oct 3, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.37% |
| Oct 2, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.05% |
| Oct 1, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% |
| Sep 30, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| Sep 27, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| Sep 26, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.53% |
| Sep 25, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.74% |
| Sep 24, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.37% |
| Sep 23, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.21% |
| Sep 20, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.11% |
| Sep 19, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.08% |
| Sep 18, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.27% |
| Sep 17, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.05% |
| Sep 16, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.27% |
| Sep 13, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.60% |
| Sep 12, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.65% |
| Sep 11, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% |
| Sep 10, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.16% |
| Sep 9, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.66% |
| Sep 6, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.04% |
| Sep 5, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.27% |
| Sep 4, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| Sep 3, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.29% |
| Aug 30, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| Aug 29, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Aug 28, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.32% |
| Aug 27, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Aug 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% |
| Aug 23, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.98% |
| Aug 22, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% |
| Aug 21, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Aug 20, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.05% |
| Aug 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% |
| Aug 16, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Aug 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% |
| Aug 14, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% |
| Aug 13, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% |
| Aug 12, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.06% |
| Aug 9, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.39% |
| Aug 8, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.37% |
| Aug 7, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.40% |
| Aug 6, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.46% |
| Aug 5, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.74% |
| Aug 2, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.89% |
| Aug 1, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.94% |
| Jul 31, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.17% |
| Jul 30, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% |
| Jul 29, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| Jul 26, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.84% |
| Jul 25, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
| Jul 24, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.27% |
| Jul 23, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
| Jul 22, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.56% |
| Jul 19, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.55% |
| Jul 18, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.55% |
| Jul 17, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.82% |
| Jul 16, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.55% |
| Jul 15, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| Jul 12, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.44% |
| Jul 11, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Jul 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.72% |
| Jul 9, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% |
| Jul 8, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% |
| Jul 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.50% |
| Jul 3, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.56% |
| Jul 2, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Jul 1, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jun 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.17% |
| Jun 27, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% |
| Jun 26, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.28% |
| Jun 25, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.56% |
| Jun 24, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.84 | 0.11% |
| Jun 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.82 | -0.28% |
| Jun 20, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.87 | - |
| Jun 18, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.87 | 0.17% |
| Jun 17, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.84 | 0.50% |
| Jun 14, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.75 | -0.17% |
| Jun 13, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.78 | 0.28% |
| Jun 12, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.73 | 0.62% |
| Jun 11, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | -0.06% |