Canada markets closed

American Funds American Balanced F2 (AMBFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.09+0.26 (+0.79%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202432.8332.8332.8332.8332.83-
May 01, 202432.6732.6732.6732.6732.67-
Apr 30, 202432.7332.7332.7332.7332.73-
Apr 29, 202433.1233.1233.1233.1233.12-
Apr 26, 202433.0933.0933.0933.0933.09-
Apr 25, 202432.8732.8732.8732.8732.87-
Apr 24, 202432.9732.9732.9732.9732.97-
Apr 23, 202433.0133.0133.0133.0133.01-
Apr 22, 202432.6932.6932.6932.6932.69-
Apr 19, 202432.5432.5432.5432.5432.54-
Apr 18, 202432.6532.6532.6532.6532.65-
Apr 17, 202432.7532.7532.7532.7532.75-
Apr 16, 202432.7932.7932.7932.7932.79-
Apr 15, 202432.8132.8132.8132.8132.81-
Apr 12, 202433.1033.1033.1033.1033.10-
Apr 11, 202433.4533.4533.4533.4533.45-
Apr 10, 202433.3333.3333.3333.3333.33-
Apr 09, 202433.6633.6633.6633.6633.66-
Apr 08, 202433.6033.6033.6033.6033.60-
Apr 05, 202433.6133.6133.6133.6133.61-
Apr 04, 202433.4233.4233.4233.4233.42-
Apr 03, 202433.6733.6733.6733.6733.67-
Apr 02, 202433.5833.5833.5833.5833.58-
Apr 01, 202433.7633.7633.7633.7633.76-
Mar 28, 202433.8233.8233.8233.8233.82-
Mar 27, 202433.8033.8033.8033.8033.80-
Mar 26, 202433.5933.5933.5933.5933.59-
Mar 25, 202433.6433.6433.6433.6433.64-
Mar 22, 202433.7033.7033.7033.7033.70-
Mar 21, 202433.7433.7433.7433.7433.74-
Mar 20, 202433.5633.5633.5633.5633.56-
Mar 19, 202433.3233.3233.3233.3233.32-
Mar 18, 202433.1933.1933.1933.1933.19-
Mar 15, 202433.0733.0733.0733.0733.07-
Mar 14, 202433.2433.2433.2433.2433.24-
Mar 13, 202433.3633.3633.3633.3633.36-
Mar 12, 202433.4033.4033.4033.4033.40-
Mar 11, 202433.2833.2833.2833.2833.28-
Mar 11, 20240.127 Dividend
Mar 08, 202433.4633.4633.4633.4633.33-
Mar 07, 202433.6233.6233.6233.6233.49-
Mar 06, 202433.3333.3333.3333.3333.20-
Mar 05, 202433.1733.1733.1733.1733.04-
Mar 04, 202433.3333.3333.3333.3333.20-
Mar 01, 202433.3733.3733.3733.3733.24-
Feb 29, 202433.0333.0333.0333.0332.90-
Feb 28, 202432.9232.9232.9232.9232.80-
Feb 27, 202432.9332.9332.9332.9332.81-
Feb 26, 202432.9332.9332.9332.9332.81-
Feb 23, 202433.0233.0233.0233.0232.89-
Feb 22, 202432.9832.9832.9832.9832.85-
Feb 21, 202432.6032.6032.6032.6032.48-
Feb 20, 202432.5932.5932.5932.5932.47-
Feb 16, 202432.6532.6532.6532.6532.53-
Feb 15, 202432.7632.7632.7632.7632.64-
Feb 14, 202432.5532.5532.5532.5532.43-
Feb 13, 202432.3232.3232.3232.3232.20-
Feb 12, 202432.7332.7332.7332.7332.61-
Feb 09, 202432.7332.7332.7332.7332.61-
Feb 08, 202432.6532.6532.6532.6532.53-
Feb 07, 202432.6132.6132.6132.6132.49-
Feb 06, 202432.4532.4532.4532.4532.33-
Feb 05, 202432.3632.3632.3632.3632.24-
Feb 02, 202432.5132.5132.5132.5132.39-
Feb 01, 202432.5032.5032.5032.5032.38-
Jan 31, 202432.1932.1932.1932.1932.07-
Jan 30, 202432.4332.4332.4332.4332.31-
Jan 29, 202432.4432.4432.4432.4432.32-
Jan 26, 202432.2532.2532.2532.2532.13-
Jan 25, 202432.2632.2632.2632.2632.14-
Jan 24, 202432.1332.1332.1332.1332.01-
Jan 23, 202432.0832.0832.0832.0831.96-
Jan 22, 202432.0632.0632.0632.0631.94-
Jan 19, 202432.0132.0132.0132.0131.89-
Jan 18, 202431.7831.7831.7831.7831.66-
Jan 17, 202431.6331.6331.6331.6331.51-
Jan 16, 202431.8031.8031.8031.8031.68-
Jan 12, 202431.9731.9731.9731.9731.85-
Jan 11, 202431.9131.9131.9131.9131.79-
Jan 10, 202431.8431.8431.8431.8431.72-
Jan 09, 202431.7931.7931.7931.7931.67-
Jan 08, 202431.8431.8431.8431.8431.72-
Jan 05, 202431.5931.5931.5931.5931.47-
Jan 04, 202431.5831.5831.5831.5831.46-
Jan 03, 202431.6831.6831.6831.6831.56-
Jan 02, 202431.8231.8231.8231.8231.70-
Dec 29, 202331.9631.9631.9631.9631.84-
Dec 28, 202332.0132.0132.0132.0131.89-
Dec 27, 202332.0532.0532.0532.0531.93-
Dec 26, 202331.9431.9431.9431.9431.82-
Dec 22, 202331.8231.8231.8231.8231.70-
Dec 21, 202331.7831.7831.7831.7831.66-
Dec 20, 202331.5731.5731.5731.5731.45-
Dec 19, 202331.8231.8231.8231.8231.70-
Dec 18, 202331.6731.6731.6731.6731.55-
Dec 15, 202331.6031.6031.6031.6031.48-
Dec 14, 202331.6331.6331.6331.6331.51-
Dec 13, 202331.4431.4431.4431.4431.32-
Dec 12, 202331.0031.0031.0031.0030.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...