American Funds American Balanced Fund® Class 529-E (CLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.01
-0.16 (-0.47%)
Dec 19, 2024, 4:00 PM EST
CLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.74% |
| Dec 19, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.47% |
| Dec 18, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -2.34% |
| Dec 17, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.54% |
| Dec 16, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -5.10% |
| Dec 13, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.97 | 0.90% |
| Dec 12, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.66 | -0.62% |
| Dec 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.88 | 0.60% |
| Dec 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.67 | -0.38% |
| Dec 9, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.80 | -0.46% |
| Dec 6, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 34.96 | 0.16% |
| Dec 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.91 | -0.16% |
| Dec 4, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 34.96 | 0.43% |
| Dec 3, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.81 | - |
| Dec 2, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.81 | 0.22% |
| Nov 29, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.74 | 0.46% |
| Nov 27, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.57 | -0.16% |
| Nov 26, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 34.63 | 0.19% |
| Nov 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.57 | 0.60% |
| Nov 22, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.36 | 0.30% |
| Nov 21, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.25 | 0.33% |
| Nov 20, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.14 | -0.03% |
| Nov 19, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.15 | 0.14% |
| Nov 18, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.10 | 0.33% |
| Nov 15, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 33.99 | -0.91% |
| Nov 14, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.30 | -0.44% |
| Nov 13, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.45 | -0.14% |
| Nov 12, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.50 | -0.60% |
| Nov 11, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.71 | -0.16% |
| Nov 8, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.76 | 0.24% |
| Nov 7, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.68 | 0.60% |
| Nov 6, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.47 | 1.19% |
| Nov 5, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.07 | 0.92% |
| Nov 4, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.75 | -0.06% |
| Nov 1, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.77 | - |
| Oct 31, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.77 | -1.05% |
| Oct 30, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.13 | -0.14% |
| Oct 29, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.18 | 0.25% |
| Oct 28, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.09 | - |
| Oct 25, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.09 | 0.03% |
| Oct 24, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.08 | -0.06% |
| Oct 23, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.10 | -0.60% |
| Oct 22, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.31 | 0.08% |
| Oct 21, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.28 | -0.47% |
| Oct 18, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.44 | 0.05% |
| Oct 17, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.42 | 0.14% |
| Oct 16, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.38 | 0.41% |
| Oct 15, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.24 | -0.77% |
| Oct 14, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.50 | 0.36% |
| Oct 11, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.38 | 0.44% |
| Oct 10, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.23 | -0.11% |
| Oct 9, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.26 | 0.41% |
| Oct 8, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.12 | 0.47% |
| Oct 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.96 | -0.58% |
| Oct 4, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.16 | 0.39% |
| Oct 3, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.03 | -0.22% |
| Oct 2, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.10 | 0.06% |
| Oct 1, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.08 | -0.19% |
| Sep 30, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.15 | - |
| Sep 27, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.15 | -0.06% |
| Sep 26, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.17 | 0.30% |
| Sep 25, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.07 | -0.30% |
| Sep 24, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.17 | 0.25% |
| Sep 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.08 | 0.25% |
| Sep 20, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.00 | 0.06% |
| Sep 19, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 33.98 | 1.07% |
| Sep 18, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.62 | -0.28% |
| Sep 17, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 33.72 | -0.08% |
| Sep 16, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.74 | -0.03% |
| Sep 13, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.67 | 0.59% |
| Sep 12, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 33.48 | 0.65% |
| Sep 11, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.26 | 0.74% |
| Sep 10, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.01 | 0.31% |
| Sep 9, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 32.91 | 0.75% |
| Sep 6, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.67 | -1.22% |
| Sep 5, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 33.07 | -0.26% |
| Sep 4, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.16 | 0.06% |
| Sep 3, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 33.14 | -1.32% |
| Aug 30, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.58 | 0.51% |
| Aug 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.41 | -0.03% |
| Aug 28, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 33.42 | -0.36% |
| Aug 27, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.54 | 0.14% |
| Aug 26, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.49 | -0.25% |
| Aug 23, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.58 | 0.88% |
| Aug 22, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.29 | -0.65% |
| Aug 21, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.50 | 0.28% |
| Aug 20, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.41 | -0.03% |
| Aug 19, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 33.42 | 0.57% |
| Aug 16, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 33.23 | 0.11% |
| Aug 15, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 33.19 | 0.92% |
| Aug 14, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 32.89 | 0.26% |
| Aug 13, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 32.81 | 1.10% |
| Aug 12, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 32.45 | 0.03% |
| Aug 9, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.44 | 0.44% |
| Aug 8, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 32.30 | 1.51% |
| Aug 7, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.82 | -0.59% |
| Aug 6, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 32.01 | 0.41% |
| Aug 5, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 31.88 | -1.63% |
| Aug 2, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 32.40 | -0.98% |
| Aug 1, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.72 | -0.94% |