UK markets close in 7 hours 27 minutes

American Funds Moderate Gr & Inc A (BLPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.19-0.01 (-0.06%)
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.1917.1917.1917.1917.19-
23 Apr 202417.2017.2017.2017.2017.20-
22 Apr 202417.0317.0317.0317.0317.03-
19 Apr 202416.9416.9416.9416.9416.94-
18 Apr 202416.9916.9916.9916.9916.99-
17 Apr 202417.0317.0317.0317.0317.03-
16 Apr 202417.0417.0417.0417.0417.04-
15 Apr 202417.0817.0817.0817.0817.08-
12 Apr 202417.2217.2217.2217.2217.22-
11 Apr 202417.4117.4117.4117.4117.41-
10 Apr 202417.3717.3717.3717.3717.37-
09 Apr 202417.5417.5417.5417.5417.54-
08 Apr 202417.5217.5217.5217.5217.52-
05 Apr 202417.5117.5117.5117.5117.51-
04 Apr 202417.4217.4217.4217.4217.42-
03 Apr 202417.5417.5417.5417.5417.54-
02 Apr 202417.4917.4917.4917.4917.49-
01 Apr 202417.5817.5817.5817.5817.58-
28 Mar 202417.6317.6317.6317.6317.63-
27 Mar 202417.6217.6217.6217.6217.62-
26 Mar 202417.5117.5117.5117.5117.51-
25 Mar 202417.5317.5317.5317.5317.53-
22 Mar 202417.6017.6017.6017.6017.60-
21 Mar 202417.6417.6417.6417.6417.64-
20 Mar 202417.5717.5717.5717.5717.57-
19 Mar 202417.4417.4417.4417.4417.44-
18 Mar 202417.3917.3917.3917.3917.39-
15 Mar 202417.3517.3517.3517.3517.35-
14 Mar 202417.4217.4217.4217.4217.42-
13 Mar 202417.4917.4917.4917.4917.49-
12 Mar 202417.5017.5017.5017.5017.50-
11 Mar 202417.4317.4317.4317.4317.43-
08 Mar 202417.4517.4517.4517.4517.45-
07 Mar 202417.5217.5217.5217.5217.52-
06 Mar 202417.3717.3717.3717.3717.37-
05 Mar 202417.2917.2917.2917.2917.29-
04 Mar 202417.3717.3717.3717.3717.37-
01 Mar 202417.3717.3717.3717.3717.37-
29 Feb 202417.2217.2217.2217.2217.22-
28 Feb 202417.1817.1817.1817.1817.18-
27 Feb 202417.1917.1917.1917.1917.19-
26 Feb 202417.1917.1917.1917.1917.19-
23 Feb 202417.2217.2217.2217.2217.22-
22 Feb 202417.2017.2017.2017.2017.20-
21 Feb 202417.0217.0217.0217.0217.02-
20 Feb 202417.0117.0117.0117.0117.01-
16 Feb 202417.0317.0317.0317.0317.03-
15 Feb 202417.0717.0717.0717.0717.07-
14 Feb 202416.9516.9516.9516.9516.95-
13 Feb 202416.8316.8316.8316.8316.83-
12 Feb 202417.0417.0417.0417.0417.04-
09 Feb 202417.0317.0317.0317.0317.03-
08 Feb 202416.9816.9816.9816.9816.98-
07 Feb 202416.9816.9816.9816.9816.98-
06 Feb 202416.9216.9216.9216.9216.92-
05 Feb 202416.8516.8516.8516.8516.85-
02 Feb 202416.9416.9416.9416.9416.94-
01 Feb 202416.9716.9716.9716.9716.97-
31 Jan 202416.8316.8316.8316.8316.83-
30 Jan 202416.9316.9316.9316.9316.93-
29 Jan 202416.9316.9316.9316.9316.93-
26 Jan 202416.8416.8416.8416.8416.84-
25 Jan 202416.8416.8416.8416.8416.84-
24 Jan 202416.7816.7816.7816.7816.78-
23 Jan 202416.7516.7516.7516.7516.75-
22 Jan 202416.7516.7516.7516.7516.75-
19 Jan 202416.7316.7316.7316.7316.73-
18 Jan 202416.6216.6216.6216.6216.62-
17 Jan 202416.5516.5516.5516.5516.55-
16 Jan 202416.6516.6516.6516.6516.65-
12 Jan 202416.7616.7616.7616.7616.76-
11 Jan 202416.7216.7216.7216.7216.72-
10 Jan 202416.7016.7016.7016.7016.70-
09 Jan 202416.6716.6716.6716.6716.67-
08 Jan 202416.7116.7116.7116.7116.71-
05 Jan 202416.5816.5816.5816.5816.58-
04 Jan 202416.5916.5916.5916.5916.59-
03 Jan 202416.6116.6116.6116.6116.61-
02 Jan 202416.7116.7116.7116.7116.71-
29 Dec 202316.8016.8016.8016.8016.80-
28 Dec 202316.8216.8216.8216.8216.82-
27 Dec 202316.8416.8416.8416.8416.84-
27 Dec 20230.183 Dividend
27 Dec 20230.008 Capital gain
26 Dec 202316.9616.9616.9616.9616.77-
22 Dec 202316.9016.9016.9016.9016.71-
21 Dec 202316.8716.8716.8716.8716.68-
20 Dec 202316.7516.7516.7516.7516.56-
19 Dec 202316.8916.8916.8916.8916.70-
18 Dec 202316.8016.8016.8016.8016.61-
15 Dec 202316.7816.7816.7816.7816.59-
14 Dec 202316.8116.8116.8116.8116.62-
13 Dec 202316.6816.6816.6816.6816.49-
12 Dec 202316.4516.4516.4516.4516.26-
11 Dec 202316.3916.3916.3916.3916.21-
08 Dec 202316.3016.3016.3016.3016.12-
07 Dec 202316.2716.2716.2716.2716.09-
06 Dec 202316.2116.2116.2116.2116.03-
05 Dec 202316.2416.2416.2416.2416.06-
04 Dec 202316.2616.2616.2616.2616.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...