American Funds Moderate Growth and Income Portfolio Class 529-A (CBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.62
-0.08 (-0.39%)
At close: Apr 28, 2026
CBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% |
| Apr 28, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.39% |
| Apr 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Apr 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.19% |
| Apr 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Apr 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| Apr 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.72% |
| Apr 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Apr 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.78% |
| Apr 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% |
| Apr 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.74% |
| Apr 10, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Apr 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Apr 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.17% |
| Apr 7, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Apr 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Apr 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Mar 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.87% |
| Mar 30, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.87% |
| Mar 26, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.62% |
| Mar 25, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.66% |
| Mar 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.15% |
| Mar 23, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.87% |
| Mar 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.46% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| Mar 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.05% |
| Mar 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% |
| Mar 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.75% |
| Mar 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Mar 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.19% |
| Mar 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.30% |
| Mar 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% |
| Mar 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.45% |
| Mar 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.74% |
| Mar 5, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.73% |
| Mar 4, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% |
| Mar 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.35% |
| Mar 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.39% |
| Feb 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| Feb 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.10% |
| Feb 25, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.48% |
| Feb 24, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.44% |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.58% |
| Feb 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.48% |
| Feb 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% |
| Feb 18, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.34% |