American Funds Moderate Growth and Income Portfolio Class F-1 (BLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.77
0.00 (0.00%)
Dec 5, 2025, 8:05 AM EST
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Dec 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Dec 3, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.39% |
| Dec 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| Dec 1, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.77% |
| Nov 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% |
| Nov 26, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.63% |
| Nov 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.98% |
| Nov 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.84% |
| Nov 21, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.65% |
| Nov 20, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.74% |
| Nov 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Nov 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Nov 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.59% |
| Nov 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.15% |
| Nov 13, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.11% |
| Nov 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% |
| Nov 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |
| Nov 10, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.93% |
| Nov 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Nov 6, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.34% |
| Nov 5, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Nov 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.68% |
| Nov 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Oct 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| Oct 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% |
| Oct 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.19% |
| Oct 28, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Oct 27, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.63% |
| Oct 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Oct 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.34% |
| Oct 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% |
| Oct 21, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Oct 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% |
| 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 | 0.34% |
| Oct 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
| Oct 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.14% |
| Oct 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.52% |
| 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 | -0.29% |
| Oct 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.10% |
| Oct 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Oct 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.15% |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| 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 | 0.35% |