American Funds American Balanced Fund® Class 529-F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.21
+0.08 (0.23%)
May 7, 2025, 4:00 PM EDT
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.70% |
| Mar 21, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.09% |
| Mar 20, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.06% |
| Mar 19, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.76% |
| Mar 18, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.58% |
| Mar 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.59% |
| Mar 14, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.10% |
| Mar 13, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.65% |
| Mar 12, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.30% |
| Mar 11, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.29% |
| Mar 10, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.71% |
| Mar 7, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.44 | 0.52% |
| Mar 6, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.26 | -1.12% |
| Mar 5, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.65 | 0.70% |
| Mar 4, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.41 | -0.75% |
| Mar 3, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.67 | -0.94% |
| Feb 28, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.00 | 0.92% |