American Funds Moderate Growth and Income Portfolio Class F-1 (BLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.51
-0.01 (-0.05%)
Jul 2, 2025, 8:05 AM EDT
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Jul 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| Jun 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% |
| Jun 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.31% |
| Jun 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.78% |
| Jun 25, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.62% |
| Jun 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | 0.94% |
| Jun 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | 0.47% |
| Jun 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | -0.16% |
| Jun 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | 0.05% |
| Jun 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.47% |
| Jun 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.37% |
| Jun 13, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | -0.78% |
| Jun 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.36% |
| Jun 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 0.31% |
| Jun 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | 0.26% |
| Jun 9, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | 0.05% |
| Jun 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | 0.26% |
| Jun 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | -0.10% |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | 0.32% |
| Jun 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | 0.26% |
| Jun 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.85 | 0.37% |
| May 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.78 | 0.11% |
| May 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | 0.32% |
| May 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | -0.42% |
| May 27, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.78 | 1.29% |
| May 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | -0.05% |
| May 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| May 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | -1.06% |
| May 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.75 | -0.05% |
| May 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | 0.32% |
| May 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | 0.37% |
| May 15, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | 0.59% |
| May 14, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | -0.21% |
| May 13, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | 0.27% |
| May 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | 1.42% |
| May 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | - |
| May 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | 0.16% |
| May 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | 0.05% |
| May 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | -0.27% |
| May 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | -0.16% |
| May 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 0.99% |
| May 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | 0.17% |
| Apr 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | 0.11% |
| Apr 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.07 | 0.28% |
| Apr 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | 0.33% |
| Apr 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | 0.33% |
| Apr 24, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | 1.24% |
| Apr 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.68 | 0.91% |
| Apr 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 1.38% |