American Funds Moderate Gr & Inc ABLE-F2 (CBBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.60
-0.14 (-0.79%)
At close: Apr 16, 2025
CBBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Apr 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.38% |
| Apr 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.25% |
| Apr 17, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.06% |
| Apr 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| Apr 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.11% |
| Apr 14, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.85% |
| Apr 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.15% |
| Apr 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.64% |
| Apr 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 4.62% |
| Apr 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.71% |
| Apr 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.63% |
| Apr 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.13% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -2.35% |
| Apr 2, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% |
| Apr 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.33% |
| Mar 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.22% |
| Mar 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.93% |
| Mar 27, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Mar 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.03% |
| Mar 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Mar 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.60% |
| Mar 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.16% |
| Mar 20, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.16% |
| Mar 19, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.65% |
| Mar 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.38% |
| Mar 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% |
| Mar 14, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.16% |
| Mar 13, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.66% |
| Mar 12, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Mar 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.33% |
| Mar 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.41% |
| Mar 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.43% |
| Mar 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.02% |
| Mar 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.98% |
| Mar 4, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.81% |
| Mar 3, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.59% |
| Feb 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.76% |
| Feb 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.91% |
| Feb 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.16% |
| Feb 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.11% |
| Feb 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% |
| Feb 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.85% |
| Feb 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% |
| Feb 19, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.05% |
| Feb 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Feb 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% |
| Feb 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.64% |
| Feb 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.11% |
| Feb 11, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |