AMBFX - American Balanced Fund
Nasdaq - Nasdaq Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 02 Jun 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 01 Jun 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 31 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 30 May 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 26 May 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 25 May 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 24 May 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 23 May 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 22 May 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 19 May 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 18 May 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 17 May 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 16 May 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 15 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 12 May 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 11 May 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 10 May 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 09 May 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 08 May 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 05 May 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 04 May 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 03 May 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 02 May 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 01 May 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 28 Apr 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 27 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 26 Apr 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 25 Apr 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 24 Apr 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 21 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 20 Apr 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 19 Apr 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 18 Apr 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 17 Apr 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 14 Apr 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 13 Apr 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 12 Apr 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 11 Apr 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 10 Apr 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 06 Apr 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 05 Apr 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 04 Apr 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 03 Apr 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 31 Mar 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 30 Mar 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 29 Mar 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 28 Mar 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 27 Mar 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 24 Mar 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 Mar 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 22 Mar 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 21 Mar 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 20 Mar 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 17 Mar 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 16 Mar 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 15 Mar 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 14 Mar 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 13 Mar 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 13 Mar 2023 | 0.116 Dividend | |||||
| 10 Mar 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - |
| 09 Mar 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.58 | - |
| 08 Mar 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.84 | - |
| 07 Mar 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.83 | - |
| 06 Mar 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | - |
| 03 Mar 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | - |
| 02 Mar 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.84 | - |
| 01 Mar 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.73 | - |
| 28 Feb 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.81 | - |
| 27 Feb 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.86 | - |
| 24 Feb 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.79 | - |
| 23 Feb 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | - |
| 22 Feb 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.91 | - |
| 21 Feb 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.94 | - |
| 17 Feb 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.37 | - |
| 16 Feb 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.42 | - |
| 15 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.66 | - |
| 14 Feb 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.71 | - |
| 13 Feb 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
| 10 Feb 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.57 | - |
| 09 Feb 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.53 | - |
| 08 Feb 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.70 | - |
| 07 Feb 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.84 | - |
| 06 Feb 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.66 | - |
| 03 Feb 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.81 | - |
| 02 Feb 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | - |
| 01 Feb 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.96 | - |
| 31 Jan 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
| 30 Jan 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.51 | - |
| 27 Jan 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.73 | - |
| 26 Jan 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.79 | - |
| 25 Jan 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.65 | - |
| 24 Jan 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.59 | - |
| 23 Jan 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.54 | - |
| 20 Jan 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.41 | - |
| 19 Jan 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 18 Jan 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.29 | - |
| 17 Jan 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | - |
| 13 Jan 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.56 | - |
| 12 Jan 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.