UK markets close in 2 hours 32 minutes

American Balanced Fund (AMBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.85-0.06 (-0.20%)
At close: 08:05AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202329.8529.8529.8529.8529.85-
26 Jan 202329.9129.9129.9129.9129.91-
25 Jan 202329.7729.7729.7729.7729.77-
24 Jan 202329.7129.7129.7129.7129.71-
23 Jan 202329.6629.6629.6629.6629.66-
20 Jan 202329.5329.5329.5329.5329.53-
19 Jan 202329.3029.3029.3029.3029.30-
18 Jan 202329.4129.4129.4129.4129.41-
17 Jan 202329.6029.6029.6029.6029.60-
13 Jan 202329.6829.6829.6829.6829.68-
12 Jan 202329.6529.6529.6529.6529.65-
11 Jan 202329.4629.4629.4629.4629.46-
10 Jan 202329.2129.2129.2129.2129.21-
09 Jan 202329.1529.1529.1529.1529.15-
06 Jan 202329.1829.1829.1829.1829.18-
05 Jan 202328.6728.6728.6728.6728.67-
04 Jan 202328.8428.8428.8428.8428.84-
03 Jan 202328.7028.7028.7028.7028.70-
30 Dec 202228.7428.7428.7428.7428.74-
29 Dec 202228.8228.8228.8228.8228.82-
28 Dec 202228.5328.5328.5328.5328.53-
27 Dec 202228.7628.7628.7628.7628.76-
23 Dec 202228.8228.8228.8228.8228.82-
22 Dec 202228.7128.7128.7128.7128.71-
21 Dec 202228.9428.9428.9428.9428.94-
20 Dec 202228.6628.6628.6628.6628.66-
19 Dec 202228.6828.6828.6828.6828.68-
16 Dec 202228.8628.8628.8628.8628.86-
15 Dec 202229.1029.1029.1029.1029.10-
14 Dec 202229.4829.4829.4829.4829.48-
13 Dec 202229.5329.5329.5329.5329.53-
13 Dec 20220.199 Dividend
12 Dec 202229.5229.5229.5229.5229.32-
09 Dec 202229.2829.2829.2829.2829.08-
08 Dec 202229.4529.4529.4529.4529.25-
07 Dec 202229.3729.3729.3729.3729.17-
06 Dec 202229.2929.2929.2929.2929.09-
05 Dec 202229.4729.4729.4729.4729.27-
02 Dec 202229.8629.8629.8629.8629.66-
01 Dec 202229.8229.8229.8229.8229.62-
30 Nov 202229.7429.7429.7429.7429.54-
29 Nov 202229.1929.1929.1929.1928.99-
28 Nov 202229.2029.2029.2029.2029.00-
25 Nov 202229.4629.4629.4629.4629.26-
23 Nov 202229.4229.4229.4229.4229.22-
22 Nov 202229.2929.2929.2929.2929.09-
21 Nov 202229.0029.0029.0029.0028.80-
18 Nov 202229.0429.0429.0429.0428.84-
17 Nov 202228.9628.9628.9628.9628.76-
16 Nov 202229.0229.0229.0229.0228.82-
15 Nov 202229.1229.1229.1229.1228.92-
14 Nov 202228.9128.9128.9128.9128.72-
11 Nov 202229.0729.0729.0729.0728.87-
10 Nov 202228.9728.9728.9728.9728.77-
09 Nov 202227.9527.9527.9527.9527.76-
08 Nov 202228.2828.2828.2828.2828.09-
07 Nov 202228.1128.1128.1128.1127.92-
04 Nov 202227.9327.9327.9327.9327.74-
03 Nov 202227.6327.6327.6327.6327.44-
02 Nov 202227.7827.7827.7827.7827.59-
01 Nov 202228.1528.1528.1528.1527.96-
31 Oct 202228.1628.1628.1628.1627.97-
28 Oct 202228.2928.2928.2928.2928.10-
27 Oct 202227.9727.9727.9727.9727.78-
26 Oct 202227.9727.9727.9727.9727.78-
25 Oct 202227.9427.9427.9427.9427.75-
24 Oct 202227.6227.6227.6227.6227.43-
21 Oct 202227.4527.4527.4527.4527.26-
20 Oct 202227.0227.0227.0227.0226.84-
19 Oct 202227.1727.1727.1727.1726.99-
18 Oct 202227.3327.3327.3327.3327.15-
17 Oct 202227.1427.1427.1427.1426.96-
14 Oct 202226.7726.7726.7726.7726.59-
13 Oct 202227.1827.1827.1827.1827.00-
12 Oct 202226.8526.8526.8526.8526.67-
11 Oct 202226.8826.8826.8826.8826.70-
10 Oct 202227.0027.0027.0027.0026.82-
07 Oct 202227.1827.1827.1827.1827.00-
06 Oct 202227.6327.6327.6327.6327.44-
05 Oct 202227.8427.8427.8427.8427.65-
04 Oct 202227.9227.9227.9227.9227.73-
03 Oct 202227.3427.3427.3427.3427.16-
30 Sept 202226.7626.7626.7626.7626.58-
29 Sept 202226.9926.9926.9926.9926.81-
28 Sept 202227.3427.3427.3427.3427.16-
27 Sept 202226.8426.8426.8426.8426.66-
26 Sept 202226.9226.9226.9226.9226.74-
23 Sept 202227.2927.2927.2927.2927.11-
22 Sept 202227.7227.7227.7227.7227.53-
21 Sept 202227.9427.9427.9427.9427.75-
20 Sept 202228.1828.1828.1828.1827.99-
19 Sept 202228.4328.4328.4328.4328.24-
16 Sept 202228.3628.3628.3628.3628.17-
15 Sept 202228.4528.4528.4528.4528.26-
14 Sept 202228.6228.6228.6228.6228.43-
13 Sept 202228.5428.5428.5428.5428.35-
12 Sept 202229.3229.3229.3229.3229.12-
12 Sept 20220.115 Dividend
09 Sept 202229.2929.2929.2929.2928.98-
08 Sept 202229.0229.0229.0229.0228.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...