AMBFX - American Balanced Fund

Nasdaq - Nasdaq Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202329.9529.9529.9529.9529.95-
02 Jun 202330.0230.0230.0230.0230.02-
01 Jun 202329.7729.7729.7729.7729.77-
31 May 202329.6129.6129.6129.6129.61-
30 May 202329.6729.6729.6729.6729.67-
26 May 202329.6829.6829.6829.6829.68-
25 May 202329.3929.3929.3929.3929.39-
24 May 202329.3729.3729.3729.3729.37-
23 May 202329.5529.5529.5529.5529.55-
22 May 202329.7129.7129.7129.7129.71-
19 May 202329.7029.7029.7029.7029.70-
18 May 202329.7329.7329.7329.7329.73-
17 May 202329.6429.6429.6429.6429.64-
16 May 202329.4429.4429.4429.4429.44-
15 May 202329.6129.6129.6129.6129.61-
12 May 202329.5429.5429.5429.5429.54-
11 May 202329.6129.6129.6129.6129.61-
10 May 202329.6429.6429.6429.6429.64-
09 May 202329.5429.5429.5429.5429.54-
08 May 202329.6029.6029.6029.6029.60-
05 May 202329.6529.6529.6529.6529.65-
04 May 202329.4029.4029.4029.4029.40-
03 May 202329.5229.5229.5229.5229.52-
02 May 202329.5729.5729.5729.5729.57-
01 May 202329.7429.7429.7429.7429.74-
28 Apr 202329.8329.8329.8329.8329.83-
27 Apr 202329.6229.6229.6229.6229.62-
26 Apr 202329.3529.3529.3529.3529.35-
25 Apr 202329.4929.4929.4929.4929.49-
24 Apr 202329.6829.6829.6829.6829.68-
21 Apr 202329.6229.6229.6229.6229.62-
20 Apr 202329.6429.6429.6429.6429.64-
19 Apr 202329.6629.6629.6629.6629.66-
18 Apr 202329.7229.7229.7229.7229.72-
17 Apr 202329.6729.6729.6729.6729.67-
14 Apr 202329.6829.6829.6829.6829.68-
13 Apr 202329.7929.7929.7929.7929.79-
12 Apr 202329.6029.6029.6029.6029.60-
11 Apr 202329.6429.6429.6429.6429.64-
10 Apr 202329.5829.5829.5829.5829.58-
06 Apr 202329.6129.6129.6129.6129.61-
05 Apr 202329.5829.5829.5829.5829.58-
04 Apr 202329.5629.5629.5629.5629.56-
03 Apr 202329.6229.6229.6229.6229.62-
31 Mar 202329.4429.4429.4429.4429.44-
30 Mar 202329.1729.1729.1729.1729.17-
29 Mar 202329.0429.0429.0429.0429.04-
28 Mar 202328.8428.8428.8428.8428.84-
27 Mar 202328.8528.8528.8528.8528.85-
24 Mar 202328.9028.9028.9028.9028.90-
23 Mar 202328.8128.8128.8128.8128.81-
22 Mar 202328.7528.7528.7528.7528.75-
21 Mar 202328.9428.9428.9428.9428.94-
20 Mar 202328.8028.8028.8028.8028.80-
17 Mar 202328.6828.6828.6828.6828.68-
16 Mar 202328.7628.7628.7628.7628.76-
15 Mar 202328.5528.5528.5528.5528.55-
14 Mar 202328.6828.6828.6828.6828.68-
13 Mar 202328.5228.5228.5228.5228.52-
13 Mar 20230.116 Dividend
10 Mar 202328.6028.6028.6028.6028.48-
09 Mar 202328.7028.7028.7028.7028.58-
08 Mar 202328.9628.9628.9628.9628.84-
07 Mar 202328.9528.9528.9528.9528.83-
06 Mar 202329.2929.2929.2929.2929.17-
03 Mar 202329.3229.3229.3229.3229.20-
02 Mar 202328.9628.9628.9628.9628.84-
01 Mar 202328.8528.8528.8528.8528.73-
28 Feb 202328.9328.9328.9328.9328.81-
27 Feb 202328.9828.9828.9828.9828.86-
24 Feb 202328.9128.9128.9128.9128.79-
23 Feb 202329.1329.1329.1329.1329.01-
22 Feb 202329.0329.0329.0329.0328.91-
21 Feb 202329.0629.0629.0629.0628.94-
17 Feb 202329.4929.4929.4929.4929.37-
16 Feb 202329.5429.5429.5429.5429.42-
15 Feb 202329.7829.7829.7829.7829.66-
14 Feb 202329.8329.8329.8329.8329.71-
13 Feb 202329.9029.9029.9029.9029.78-
10 Feb 202329.6929.6929.6929.6929.57-
09 Feb 202329.6529.6529.6529.6529.53-
08 Feb 202329.8229.8229.8229.8229.70-
07 Feb 202329.9629.9629.9629.9629.84-
06 Feb 202329.7829.7829.7829.7829.66-
03 Feb 202329.9329.9329.9329.9329.81-
02 Feb 202330.2030.2030.2030.2030.08-
01 Feb 202330.0830.0830.0830.0829.96-
31 Jan 202329.9029.9029.9029.9029.78-
30 Jan 202329.6329.6329.6329.6329.51-
27 Jan 202329.8529.8529.8529.8529.73-
26 Jan 202329.9129.9129.9129.9129.79-
25 Jan 202329.7729.7729.7729.7729.65-
24 Jan 202329.7129.7129.7129.7129.59-
23 Jan 202329.6629.6629.6629.6629.54-
20 Jan 202329.5329.5329.5329.5329.41-
19 Jan 202329.3029.3029.3029.3029.18-
18 Jan 202329.4129.4129.4129.4129.29-
17 Jan 202329.6029.6029.6029.6029.48-
13 Jan 202329.6829.6829.6829.6829.56-
12 Jan 202329.6529.6529.6529.6529.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...