American Funds American Balanced Fund® Class 529-C (CLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.09
-0.16 (-0.47%)
Dec 19, 2024, 4:00 PM EST
CLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.76% |
| Dec 19, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.47% |
| Dec 18, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.34% |
| Dec 17, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.57% |
| Dec 16, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -4.93% |
| Dec 13, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.05 | 0.87% |
| Dec 12, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 34.75 | -0.59% |
| Dec 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.96 | 0.57% |
| Dec 10, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.76 | -0.38% |
| Dec 9, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.89 | -0.46% |
| Dec 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.05 | 0.19% |
| Dec 5, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 34.99 | -0.19% |
| Dec 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.05 | 0.43% |
| Dec 3, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.90 | - |
| Dec 2, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.90 | 0.19% |
| Nov 29, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.83 | 0.46% |
| Nov 27, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.67 | -0.16% |
| Nov 26, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.73 | 0.19% |
| Nov 25, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.66 | 0.60% |
| Nov 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.46 | 0.30% |
| Nov 21, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.35 | 0.36% |
| Nov 20, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.23 | -0.03% |
| Nov 19, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.24 | 0.11% |
| Nov 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.20 | 0.33% |
| Nov 15, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.09 | -0.88% |
| Nov 14, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.39 | -0.46% |
| Nov 13, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.55 | -0.14% |
| Nov 12, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.60 | -0.62% |
| Nov 11, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.82 | -0.14% |
| Nov 8, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.86 | 0.24% |
| Nov 7, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.78 | 0.60% |
| Nov 6, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 34.57 | 1.19% |
| Nov 5, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.16 | 0.92% |
| Nov 4, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 33.85 | -0.08% |
| Nov 1, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.88 | 0.03% |
| Oct 31, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 33.87 | -1.05% |
| Oct 30, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.23 | -0.17% |
| Oct 29, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.29 | 0.28% |
| Oct 28, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.19 | -0.03% |
| Oct 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.20 | 0.03% |
| Oct 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.19 | -0.06% |
| Oct 23, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.21 | -0.60% |
| Oct 22, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.42 | 0.08% |
| Oct 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.39 | -0.46% |
| Oct 18, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.55 | 0.05% |
| Oct 17, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.53 | 0.14% |
| Oct 16, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.48 | 0.39% |
| Oct 15, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.35 | -0.76% |
| Oct 14, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.62 | 0.36% |
| Oct 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.49 | 0.44% |
| Oct 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.34 | -0.11% |
| Oct 9, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.38 | 0.41% |
| Oct 8, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.24 | 0.47% |
| Oct 7, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.08 | -0.58% |
| Oct 4, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.28 | 0.39% |
| Oct 3, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.14 | -0.22% |
| Oct 2, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.22 | 0.06% |
| Oct 1, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.20 | -0.22% |
| Sep 30, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.28 | - |
| Sep 27, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.28 | -0.06% |
| Sep 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.30 | 0.30% |
| Sep 25, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.19 | -0.28% |
| Sep 24, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.29 | 0.25% |
| Sep 23, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.20 | 0.22% |
| Sep 20, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.13 | 0.08% |
| Sep 19, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.10 | 1.06% |
| Sep 18, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.74 | -0.31% |
| Sep 17, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.84 | -0.08% |
| Sep 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 33.87 | 0.11% |
| Sep 13, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 33.80 | 0.56% |
| Sep 12, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 33.61 | 0.65% |
| Sep 11, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.39 | 0.74% |
| Sep 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.14 | 0.34% |
| Sep 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.03 | 0.72% |
| Sep 6, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.80 | -1.19% |
| Sep 5, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 33.19 | -0.28% |
| Sep 4, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 33.29 | 0.06% |
| Sep 3, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.27 | -1.32% |
| Aug 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.71 | 0.51% |
| Aug 29, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 33.54 | -0.03% |
| Aug 28, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.55 | -0.39% |
| Aug 27, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.68 | 0.14% |
| Aug 26, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.64 | -0.25% |
| Aug 23, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.72 | 0.88% |
| Aug 22, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 33.43 | -0.62% |
| Aug 21, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.64 | 0.28% |
| Aug 20, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 33.54 | -0.06% |
| Aug 19, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.56 | 0.57% |
| Aug 16, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 33.37 | 0.11% |
| Aug 15, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 33.33 | 0.91% |
| Aug 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.03 | 0.26% |
| Aug 13, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 32.95 | 1.10% |
| Aug 12, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.59 | 0.03% |
| Aug 9, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 32.58 | 0.44% |
| Aug 8, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 32.44 | 1.48% |
| Aug 7, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 31.96 | -0.56% |
| Aug 6, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 32.14 | 0.38% |
| Aug 5, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 32.02 | -1.60% |
| Aug 2, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 32.54 | -1.00% |
| Aug 1, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.87 | -0.91% |