American Funds American Balanced Fund® Class 529-F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.97
-0.17 (-0.50%)
Dec 19, 2024, 4:00 PM EST
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.77% |
| Dec 19, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.50% |
| Dec 18, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -2.32% |
| Dec 17, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.57% |
| Dec 16, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -5.18% |
| Dec 13, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.93 | 0.90% |
| Dec 12, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.62 | -0.62% |
| Dec 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.84 | 0.60% |
| Dec 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.63 | -0.38% |
| Dec 9, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.76 | -0.46% |
| Dec 6, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 34.92 | 0.19% |
| Dec 5, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 34.86 | -0.19% |
| Dec 4, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 34.92 | 0.43% |
| Dec 3, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.77 | - |
| Dec 2, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.77 | 0.22% |
| Nov 29, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.70 | 0.46% |
| Nov 27, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.54 | -0.16% |
| Nov 26, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 34.59 | 0.19% |
| Nov 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.53 | 0.63% |
| Nov 22, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.31 | 0.30% |
| Nov 21, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.21 | 0.33% |
| Nov 20, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.09 | -0.03% |
| Nov 19, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | 0.11% |
| Nov 18, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.07 | 0.36% |
| Nov 15, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 33.94 | -0.91% |
| Nov 14, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.25 | -0.44% |
| Nov 13, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.41 | -0.14% |
| Nov 12, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.45 | -0.60% |
| Nov 11, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 34.66 | -0.14% |
| Nov 8, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.71 | 0.22% |
| Nov 7, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.63 | 0.63% |
| Nov 6, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.41 | 1.16% |
| Nov 5, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.02 | 0.92% |
| Nov 4, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.71 | -0.06% |
| Nov 1, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 33.73 | 0.03% |
| Oct 31, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.72 | -1.05% |
| Oct 30, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.08 | -0.17% |
| Oct 29, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.13 | 0.28% |
| Oct 28, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.04 | - |
| Oct 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.04 | 0.03% |
| Oct 24, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.03 | -0.06% |
| Oct 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.05 | -0.61% |
| Oct 22, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.25 | 0.08% |
| Oct 21, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.23 | -0.47% |
| Oct 18, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.39 | 0.05% |
| Oct 17, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.37 | 0.14% |
| Oct 16, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.32 | 0.41% |
| Oct 15, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.18 | -0.77% |
| Oct 14, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.44 | 0.36% |
| Oct 11, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.32 | 0.44% |
| Oct 10, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.17 | -0.11% |
| Oct 9, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.21 | 0.41% |
| Oct 8, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.07 | 0.47% |
| Oct 7, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.91 | -0.58% |
| Oct 4, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | 0.39% |
| Oct 3, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 33.97 | -0.22% |
| Oct 2, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.05 | 0.08% |
| Oct 1, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.02 | -0.22% |
| Sep 30, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.09 | 0.03% |
| Sep 27, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.08 | -0.06% |
| Sep 26, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | 0.28% |
| Sep 25, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.01 | -0.28% |
| Sep 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | 0.25% |
| Sep 23, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.02 | 0.25% |
| Sep 20, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.93 | 0.06% |
| Sep 19, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.92 | 1.10% |
| Sep 18, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.55 | -0.31% |
| Sep 17, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.65 | -0.08% |
| Sep 16, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 33.68 | -0.11% |
| Sep 13, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.60 | 0.59% |
| Sep 12, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 33.41 | 0.65% |
| Sep 11, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.19 | 0.74% |
| Sep 10, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 32.95 | 0.31% |
| Sep 9, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 32.84 | 0.75% |
| Sep 6, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.60 | -1.22% |
| Sep 5, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 33.00 | -0.26% |
| Sep 4, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.09 | 0.06% |
| Sep 3, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 33.07 | -1.32% |
| Aug 30, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.51 | 0.54% |
| Aug 29, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 33.33 | -0.06% |
| Aug 28, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 33.35 | -0.36% |
| Aug 27, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.47 | 0.14% |
| Aug 26, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.42 | -0.25% |
| Aug 23, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.51 | 0.88% |
| Aug 22, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.22 | -0.62% |
| Aug 21, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.42 | 0.28% |
| Aug 20, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 33.33 | -0.03% |
| Aug 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.34 | 0.57% |
| Aug 16, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.15 | 0.11% |
| Aug 15, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.11 | 0.92% |
| Aug 14, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 32.81 | 0.26% |
| Aug 13, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 32.73 | 1.10% |
| Aug 12, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.37 | 0.03% |
| Aug 9, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 32.36 | 0.44% |
| Aug 8, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 32.22 | 1.51% |
| Aug 7, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.74 | -0.59% |
| Aug 6, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.93 | 0.41% |
| Aug 5, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 31.80 | -1.63% |
| Aug 2, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.33 | -0.98% |
| Aug 1, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.64 | -0.91% |