American Funds Moderate Growth and Income Portfolio Class F-1 (BLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.76
+0.11 (0.56%)
Apr 1, 2026, 4:00 PM EST
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.56% |
| Mar 31, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.87% |
| Mar 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.92% |
| Mar 26, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.57% |
| Mar 25, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.66% |
| Mar 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Mar 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Mar 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.46% |
| Mar 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Mar 18, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.10% |
| Mar 17, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.20% |
| 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% |
| Mar 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.74% |
| Mar 5, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.73% |
| Mar 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Mar 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.40% |
| Mar 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% |
| Feb 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Feb 26, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.14% |
| Feb 25, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.48% |
| Feb 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% |
| Feb 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% |
| Feb 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% |
| Feb 19, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Feb 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.34% |
| Feb 17, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Feb 13, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Feb 12, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.68% |
| Feb 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% |
| Feb 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Feb 9, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Feb 6, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.53% |
| Feb 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.69% |
| Feb 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Feb 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Jan 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Jan 29, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Jan 28, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Jan 27, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Jan 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Jan 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Jan 22, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Jan 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.89% |