UK markets open in 5 hours 30 minutes

American Funds American Balanced F1 (BALFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.00+0.17 (+0.49%)
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202434.0034.0034.0034.0034.00-
07 Jun 202433.9433.9433.9433.9433.94-
06 Jun 202434.0934.0934.0934.0934.09-
05 Jun 202434.1034.1034.1034.1034.10-
04 Jun 202433.7433.7433.7433.7433.74-
03 Jun 202433.7333.7333.7333.7333.73-
31 May 202433.6933.6933.6933.6933.69-
30 May 202433.4933.4933.4933.4933.49-
29 May 202433.5333.5333.5333.5333.53-
28 May 202433.8433.8433.8433.8433.84-
24 May 202433.9133.9133.9133.9133.91-
23 May 202433.7533.7533.7533.7533.75-
22 May 202433.9533.9533.9533.9533.95-
21 May 202434.0734.0734.0734.0734.07-
20 May 202434.0234.0234.0234.0234.02-
17 May 202434.0034.0034.0034.0034.00-
16 May 202434.0034.0034.0034.0034.00-
15 May 202434.1234.1234.1234.1234.12-
14 May 202433.7833.7833.7833.7833.78-
13 May 202433.6033.6033.6033.6033.60-
10 May 202433.6433.6433.6433.6433.64-
09 May 202433.5833.5833.5833.5833.58-
08 May 202433.4533.4533.4533.4533.45-
07 May 202433.4233.4233.4233.4233.42-
06 May 202433.3533.3533.3533.3533.35-
03 May 202433.0933.0933.0933.0933.09-
02 May 202432.8232.8232.8232.8232.82-
01 May 202432.6632.6632.6632.6632.66-
30 Apr 202432.7232.7232.7232.7232.72-
29 Apr 202433.1133.1133.1133.1133.11-
26 Apr 202433.0833.0833.0833.0833.08-
25 Apr 202432.8632.8632.8632.8632.86-
24 Apr 202432.9632.9632.9632.9632.96-
23 Apr 202433.0133.0133.0133.0133.01-
22 Apr 202432.6932.6932.6932.6932.69-
19 Apr 202432.5432.5432.5432.5432.54-
18 Apr 202432.6532.6532.6532.6532.65-
17 Apr 202432.7532.7532.7532.7532.75-
16 Apr 202432.7832.7832.7832.7832.78-
15 Apr 202432.8132.8132.8132.8132.81-
12 Apr 202433.1033.1033.1033.1033.10-
11 Apr 202433.4533.4533.4533.4533.45-
10 Apr 202433.3333.3333.3333.3333.33-
09 Apr 202433.6633.6633.6633.6633.66-
08 Apr 202433.6033.6033.6033.6033.60-
05 Apr 202433.6033.6033.6033.6033.60-
04 Apr 202433.4233.4233.4233.4233.42-
03 Apr 202433.6733.6733.6733.6733.67-
02 Apr 202433.5833.5833.5833.5833.58-
01 Apr 202433.7633.7633.7633.7633.76-
28 Mar 202433.8233.8233.8233.8233.82-
27 Mar 202433.8033.8033.8033.8033.80-
26 Mar 202433.5933.5933.5933.5933.59-
25 Mar 202433.6433.6433.6433.6433.64-
22 Mar 202433.7033.7033.7033.7033.70-
21 Mar 202433.7433.7433.7433.7433.74-
20 Mar 202433.5633.5633.5633.5633.56-
19 Mar 202433.3233.3233.3233.3233.32-
18 Mar 202433.1933.1933.1933.1933.19-
15 Mar 202433.0833.0833.0833.0833.08-
14 Mar 202433.2433.2433.2433.2433.24-
13 Mar 202433.3633.3633.3633.3633.36-
12 Mar 202433.4033.4033.4033.4033.40-
11 Mar 202433.2833.2833.2833.2833.28-
11 Mar 20240.106 Dividend
08 Mar 202433.4433.4433.4433.4433.33-
07 Mar 202433.6033.6033.6033.6033.49-
06 Mar 202433.3133.3133.3133.3133.20-
05 Mar 202433.1633.1633.1633.1633.05-
04 Mar 202433.3133.3133.3133.3133.20-
01 Mar 202433.3533.3533.3533.3533.24-
29 Feb 202433.0233.0233.0233.0232.92-
28 Feb 202432.9032.9032.9032.9032.80-
27 Feb 202432.9232.9232.9232.9232.82-
26 Feb 202432.9232.9232.9232.9232.82-
23 Feb 202433.0133.0133.0133.0132.91-
22 Feb 202432.9632.9632.9632.9632.86-
21 Feb 202432.5932.5932.5932.5932.49-
20 Feb 202432.5832.5832.5832.5832.48-
16 Feb 202432.6432.6432.6432.6432.54-
15 Feb 202432.7532.7532.7532.7532.65-
14 Feb 202432.5432.5432.5432.5432.44-
13 Feb 202432.3132.3132.3132.3132.21-
12 Feb 202432.7232.7232.7232.7232.62-
09 Feb 202432.7232.7232.7232.7232.62-
08 Feb 202432.6432.6432.6432.6432.54-
07 Feb 202432.6032.6032.6032.6032.50-
06 Feb 202432.4432.4432.4432.4432.34-
05 Feb 202432.5032.5032.5032.5032.40-
02 Feb 202432.5032.5032.5032.5032.40-
01 Feb 202432.4932.4932.4932.4932.39-
31 Jan 202432.1932.1932.1932.1932.09-
30 Jan 202432.4232.4232.4232.4232.32-
29 Jan 202432.4332.4332.4332.4332.33-
26 Jan 202432.2532.2532.2532.2532.15-
25 Jan 202432.2532.2532.2532.2532.15-
24 Jan 202432.1332.1332.1332.1332.03-
23 Jan 202432.0732.0732.0732.0731.97-
22 Jan 202432.0532.0532.0532.0531.95-
19 Jan 202432.0032.0032.0032.0031.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...