American Funds American Balanced Fund® Class 529-F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.33
-0.03 (-0.09%)
Mar 21, 2025, 5:00 PM EST
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | -1.05% |
| Feb 26, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.05 | 0.26% |
| Feb 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.96 | -0.03% |
| Feb 24, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.97 | -0.31% |
| Feb 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.08 | -1.01% |
| Feb 20, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | -0.22% |
| Feb 19, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | 0.20% |
| Feb 18, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.45 | 0.03% |
| Feb 14, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | -0.08% |
| Feb 13, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.47 | 0.62% |
| Feb 12, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | -0.25% |
| Feb 11, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | - |
| Feb 10, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | 0.54% |
| Feb 7, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.15 | -0.82% |
| Feb 6, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | 0.28% |
| Feb 5, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | 0.65% |
| Feb 4, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.11 | 0.46% |
| Feb 3, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.95 | -0.40% |
| Jan 31, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.09 | -0.20% |
| Jan 30, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.16 | 0.68% |
| Jan 29, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.92 | -0.06% |
| Jan 28, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | 0.34% |
| Jan 27, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.82 | -1.44% |
| Jan 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.33 | 0.23% |
| Jan 23, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | 0.31% |
| Jan 22, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.14 | 0.14% |
| Jan 21, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.09 | 0.95% |
| Jan 17, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.76 | 0.63% |
| Jan 16, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.54 | 0.29% |