American Funds Moderate Growth and Income Portfolio Class 529-E (CBAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.02 (0.10%)
At close: May 18, 2026
CBAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.62% |
| May 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.10% |
| May 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.37% |
| May 14, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% |
| May 13, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% |
| May 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.29% |
| May 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% |
| May 8, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.53% |
| May 7, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.71% |
| May 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.35% |
| May 5, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| May 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| May 1, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Apr 30, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.07% |
| Apr 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Apr 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.39% |
| Apr 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10% |
| Apr 24, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Apr 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Apr 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.63% |
| Apr 21, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% |
| Apr 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.29% |
| Apr 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.78% |
| Apr 16, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Apr 15, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| Apr 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.69% |
| Apr 13, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% |
| Apr 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Apr 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.25% |
| Apr 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 2.12% |
| Apr 7, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Apr 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.61% |
| Mar 31, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.82% |
| Mar 30, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.05% |
| Mar 27, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.93% |
| Mar 26, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.52% |
| Mar 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.66% |
| Mar 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.15% |
| Mar 23, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.87% |
| Mar 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.47% |
| Mar 19, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% |
| Mar 18, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.10% |
| Mar 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.25% |
| Mar 16, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.76% |
| Mar 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Mar 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.24% |
| Mar 11, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.25% |
| Mar 10, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |