American Funds Moderate Gr & Inc ABLE-F2 (CBBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.82
0.00 (0.00%)
At close: Dec 5, 2025
CBBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Dec 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Dec 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% |
| Dec 2, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Dec 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.77% |
| Nov 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Nov 26, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.68% |
| Nov 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.93% |
| Nov 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.89% |
| Nov 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.65% |
| Nov 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.79% |
| Nov 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.10% |
| Nov 18, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.39% |
| Nov 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| Nov 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.15% |
| Nov 13, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.11% |
| Nov 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% |
| Nov 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| Nov 10, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% |
| Nov 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Nov 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.34% |
| Nov 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| Nov 4, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.68% |
| Nov 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Oct 31, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10% |
| Oct 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Oct 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% |
| Oct 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% |
| Oct 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.63% |
| Oct 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Oct 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.34% |
| Oct 22, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.29% |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.15% |
| Oct 20, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% |
| Oct 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| Oct 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.24% |
| Oct 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| Oct 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Oct 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.14% |
| Oct 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.51% |
| Oct 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.39% |
| Oct 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.39% |
| Oct 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.24% |
| Oct 6, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| Oct 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Oct 2, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Oct 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Sep 30, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Sep 29, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.15% |
| Sep 26, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |