American Funds Moderate Gr & Inc ABLE-F2 (CBBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
0.00 (0.00%)
Aug 18, 2025, 4:00 PM EDT
CBBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% |
| Aug 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% |
| Aug 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Aug 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Aug 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| Aug 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.25% |
| Aug 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.91% |
| Aug 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Aug 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.25% |
| Aug 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Aug 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Aug 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.35% |
| Aug 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.08% |
| Aug 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% |
| Jul 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.46% |
| Jul 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Jul 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.05% |
| Jul 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.35% |
| Jul 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Jul 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.20% |
| Jul 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.76% |
| Jul 22, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Jul 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Jul 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jul 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% |
| Jul 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.31% |
| Jul 15, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.56% |
| Jul 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% |
| Jul 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.41% |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.25% |
| Jul 9, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% |
| Jul 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| Jul 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.51% |
| Jul 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Jul 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.20% |
| Jul 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% |
| Jun 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.41% |
| Jun 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| Jun 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.83% |
| Jun 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.67% |
| Jun 24, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.29 | 0.88% |
| Jun 23, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.12 | 0.52% |
| Jun 20, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.02 | -0.16% |
| Jun 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | 0.05% |
| Jun 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.04 | -0.52% |
| Jun 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.14 | 0.42% |
| Jun 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.06 | -0.78% |
| Jun 12, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.21 | 0.36% |
| Jun 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.14 | 0.31% |