American Funds American Balanced Fund® Class 529-F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.27
+0.02 (0.06%)
May 30, 2025, 4:00 PM EDT
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.34% |
| Jun 3, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.42% |
| Jun 2, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.40% |
| May 30, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.06% |
| May 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.34% |
| May 28, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.26% |
| May 27, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.38% |
| May 23, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.14% |
| May 22, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.09% |
| May 21, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.11% |
| May 20, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% |
| May 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.23% |
| May 16, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.46% |
| May 15, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.46% |
| May 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.23% |
| May 13, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.32% |
| May 12, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.58% |
| May 9, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.09% |
| May 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.15% |
| May 7, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.23% |
| May 6, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.35% |
| May 5, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.20% |
| May 2, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.88% |
| May 1, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.27% |
| Apr 30, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.15% |
| Apr 29, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.24% |
| Apr 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.27% |
| Apr 25, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.36% |
| Apr 24, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.33% |
| Apr 23, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.04% |
| Apr 22, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.36% |
| Apr 21, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -1.46% |
| Apr 17, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.24% |
| Apr 16, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.93% |
| Apr 15, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.03% |
| Apr 14, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.70% |
| Apr 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.10% |
| Apr 10, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -2.13% |
| Apr 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 5.11% |
| Apr 8, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.87% |
| Apr 7, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.99% |
| Apr 4, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -2.13% |
| Apr 3, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -2.57% |
| Apr 2, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.26% |
| Apr 1, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.41% |
| Mar 31, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.35% |
| Mar 28, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.91% |
| Mar 27, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.38% |
| Mar 26, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.72% |
| Mar 25, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.06% |