UK markets close in 8 hours 17 minutes

American Funds American Balanced F2 (AMBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.31+0.03 (+0.09%)
At close: 08:00PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024------
12 Jul 202435.2835.2835.2835.2835.28-
11 Jul 202435.1535.1535.1535.1535.15-
10 Jul 202435.1735.1735.1735.1735.17-
09 Jul 202434.9334.9334.9334.9334.93-
08 Jul 202435.0035.0035.0035.0035.00-
05 Jul 202434.9634.9634.9634.9634.96-
03 Jul 202434.8434.8434.8434.8434.84-
02 Jul 202434.6534.6534.6534.6534.65-
01 Jul 202434.4934.4934.4934.4934.49-
28 Jun 202434.5334.5334.5334.5334.53-
27 Jun 202434.5834.5834.5834.5834.58-
26 Jun 202434.5634.5634.5634.5634.56-
25 Jun 202434.6234.6234.6234.6234.62-
24 Jun 202434.6034.6034.6034.6034.60-
21 Jun 202434.6234.6234.6234.6234.62-
20 Jun 202434.7234.7234.7234.7234.72-
18 Jun 202434.7934.7934.7934.7934.79-
17 Jun 202434.7434.7434.7434.7434.74-
14 Jun 202434.5034.5034.5034.5034.50-
13 Jun 202434.4934.4934.4934.4934.49-
12 Jun 202434.2834.2834.2834.2834.28-
11 Jun 202434.0534.0534.0534.0534.05-
10 Jun 202434.0034.0034.0034.0034.00-
10 Jun 20240.128 Dividend
07 Jun 202433.9633.9633.9633.9633.83-
06 Jun 202434.1034.1034.1034.1033.97-
05 Jun 202434.1234.1234.1234.1233.99-
04 Jun 202433.7533.7533.7533.7533.62-
03 Jun 202433.7433.7433.7433.7433.61-
31 May 202433.7133.7133.7133.7133.58-
30 May 202433.5133.5133.5133.5133.38-
29 May 202433.5533.5533.5533.5533.42-
28 May 202433.8633.8633.8633.8633.73-
24 May 202433.9333.9333.9333.9333.80-
23 May 202433.7633.7633.7633.7633.63-
22 May 202433.9733.9733.9733.9733.84-
21 May 202434.0934.0934.0934.0933.96-
20 May 202434.0334.0334.0334.0333.90-
17 May 202434.0134.0134.0134.0133.88-
16 May 202434.0234.0234.0234.0233.89-
15 May 202434.1334.1334.1334.1334.00-
14 May 202433.7933.7933.7933.7933.66-
13 May 202433.6133.6133.6133.6133.48-
10 May 202433.6633.6633.6633.6633.53-
09 May 202433.5933.5933.5933.5933.46-
08 May 202433.4633.4633.4633.4633.33-
07 May 202433.4333.4333.4333.4333.30-
06 May 202433.3633.3633.3633.3633.23-
03 May 202433.0933.0933.0933.0932.97-
02 May 202432.8332.8332.8332.8332.71-
01 May 202432.6732.6732.6732.6732.55-
30 Apr 202432.7332.7332.7332.7332.61-
29 Apr 202433.1233.1233.1233.1233.00-
26 Apr 202433.0933.0933.0933.0932.97-
25 Apr 202432.8732.8732.8732.8732.75-
24 Apr 202432.9732.9732.9732.9732.85-
23 Apr 202433.0133.0133.0133.0132.89-
22 Apr 202432.6932.6932.6932.6932.57-
19 Apr 202432.5432.5432.5432.5432.42-
18 Apr 202432.6532.6532.6532.6532.53-
17 Apr 202432.7532.7532.7532.7532.63-
16 Apr 202432.7932.7932.7932.7932.67-
15 Apr 202432.8132.8132.8132.8132.69-
12 Apr 202433.1033.1033.1033.1032.98-
11 Apr 202433.4533.4533.4533.4533.32-
10 Apr 202433.3333.3333.3333.3333.20-
09 Apr 202433.6633.6633.6633.6633.53-
08 Apr 202433.6033.6033.6033.6033.47-
05 Apr 202433.6133.6133.6133.6133.48-
04 Apr 202433.4233.4233.4233.4233.29-
03 Apr 202433.6733.6733.6733.6733.54-
02 Apr 202433.5833.5833.5833.5833.45-
01 Apr 202433.7633.7633.7633.7633.63-
28 Mar 202433.8233.8233.8233.8233.69-
27 Mar 202433.8033.8033.8033.8033.67-
26 Mar 202433.5933.5933.5933.5933.46-
25 Mar 202433.6433.6433.6433.6433.51-
22 Mar 202433.7033.7033.7033.7033.57-
21 Mar 202433.7433.7433.7433.7433.61-
20 Mar 202433.5633.5633.5633.5633.43-
19 Mar 202433.3233.3233.3233.3233.19-
18 Mar 202433.1933.1933.1933.1933.06-
15 Mar 202433.0733.0733.0733.0732.95-
14 Mar 202433.2433.2433.2433.2433.11-
13 Mar 202433.3633.3633.3633.3633.23-
12 Mar 202433.4033.4033.4033.4033.27-
11 Mar 202433.2833.2833.2833.2833.15-
11 Mar 20240.127 Dividend
08 Mar 202433.4633.4633.4633.4633.21-
07 Mar 202433.6233.6233.6233.6233.37-
06 Mar 202433.3333.3333.3333.3333.08-
05 Mar 202433.1733.1733.1733.1732.92-
04 Mar 202433.3333.3333.3333.3333.08-
01 Mar 202433.3733.3733.3733.3733.12-
29 Feb 202433.0333.0333.0333.0332.78-
28 Feb 202432.9232.9232.9232.9232.67-
27 Feb 202432.9332.9332.9332.9332.68-
26 Feb 202432.9332.9332.9332.9332.68-
23 Feb 202433.0233.0233.0233.0232.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...