American Funds American Balanced Fund® Class 529-A (CLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.39
-0.25 (-0.72%)
Mar 27, 2025, 8:05 AM EST
CLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.90% |
| Mar 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.38% |
| Mar 26, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.72% |
| Mar 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.06% |
| Mar 24, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.70% |
| Mar 21, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.09% |
| Mar 20, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.06% |
| Mar 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.76% |
| Mar 18, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.58% |
| Mar 17, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.59% |
| Mar 14, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 1.09% |
| Mar 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.65% |
| Mar 12, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.29% |
| Mar 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.29% |
| Mar 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.68% |
| Mar 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | 0.52% |
| Mar 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.31 | -1.12% |
| Mar 5, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.70 | 0.69% |
| Mar 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.46 | -0.75% |
| Mar 3, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.72 | -0.94% |
| Feb 28, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.05 | 0.92% |
| Feb 27, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | -1.08% |
| Feb 26, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | 0.28% |
| Feb 25, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.01 | -0.03% |
| Feb 24, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.02 | -0.34% |
| Feb 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | -0.98% |
| Feb 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | -0.25% |
| Feb 19, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.58 | 0.22% |
| Feb 18, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | - |
| Feb 14, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | -0.06% |
| Feb 13, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.52 | 0.62% |
| Feb 12, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.30 | -0.28% |
| Feb 11, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | 0.03% |
| Feb 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.39 | 0.54% |
| Feb 7, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.20 | -0.81% |
| Feb 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | 0.25% |
| Feb 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | 0.65% |
| Feb 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.17 | 0.46% |
| Feb 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.01 | -0.37% |
| Jan 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | -0.20% |
| Jan 30, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | 0.68% |
| Jan 29, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.97 | -0.09% |
| Jan 28, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.00 | 0.34% |
| Jan 27, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.88 | -1.44% |
| Jan 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.39 | 0.23% |
| Jan 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.31 | 0.31% |
| Jan 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.20 | 0.14% |
| Jan 21, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.15 | 0.94% |
| Jan 17, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.82 | 0.63% |
| Jan 16, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.60 | 0.29% |