American Funds American Balanced Fund® Class 529-C (CLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.50
+0.14 (0.36%)
Mar 4, 2026, 9:30 AM EST
CLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.36% |
| Mar 3, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.36% |
| Mar 2, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.28% |
| Feb 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.08% |
| Feb 26, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.15% |
| Feb 25, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.44% |
| Feb 24, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.59% |
| Feb 23, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.59% |
| Feb 20, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.57% |
| Feb 19, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.10% |
| Feb 18, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.36% |
| Feb 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.08% |
| Feb 13, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.18% |
| Feb 12, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.54% |
| Feb 11, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.26% |
| Feb 10, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.15% |
| Feb 9, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.28% |
| Feb 6, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1.50% |
| Feb 5, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.68% |
| Feb 4, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.13% |
| Feb 3, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.44% |
| Feb 2, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.26% |
| Jan 30, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.77% |
| Jan 29, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jan 28, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.21% |
| Jan 27, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.21% |
| Jan 26, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.23% |
| Jan 23, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Jan 22, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.31% |
| Jan 21, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.95% |
| Jan 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.43% |
| Jan 16, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.21% |
| Jan 15, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.37% |
| Jan 14, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.18% |
| Jan 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.10% |
| Jan 12, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.18% |
| Jan 9, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.87% |
| Jan 8, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.08% |
| Jan 7, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.29% |
| Jan 6, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.69% |
| Jan 5, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.50% |
| Jan 2, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.69% |
| Dec 31, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.48% |
| Dec 30, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.03% |
| Dec 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.08% |
| Dec 26, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.08% |
| Dec 24, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.37% |
| Dec 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.35% |
| Dec 22, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.57% |
| Dec 19, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.54% |
| Dec 18, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.71% |
| Dec 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.76% |
| Dec 16, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.24% |
| Dec 15, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -6.53% |
| Dec 12, 2025 | 37.17 | 37.17 | 37.17 | 39.66 | 37.17 | -1.22% |
| Dec 11, 2025 | 37.63 | 37.63 | 37.63 | 40.15 | 37.63 | 0.17% |
| Dec 10, 2025 | 37.56 | 37.56 | 37.56 | 40.08 | 37.56 | 0.80% |
| Dec 9, 2025 | 37.26 | 37.26 | 37.26 | 39.76 | 37.26 | - |
| Dec 8, 2025 | 37.26 | 37.26 | 37.26 | 39.76 | 37.26 | -0.03% |
| Dec 5, 2025 | 37.27 | 37.27 | 37.27 | 39.77 | 37.27 | 0.15% |
| Dec 4, 2025 | 37.21 | 37.21 | 37.21 | 39.71 | 37.21 | -0.18% |
| Dec 3, 2025 | 37.28 | 37.28 | 37.28 | 39.78 | 37.28 | 0.28% |
| Dec 2, 2025 | 37.18 | 37.18 | 37.18 | 39.67 | 37.18 | 0.18% |
| Dec 1, 2025 | 37.11 | 37.11 | 37.11 | 39.60 | 37.11 | -0.80% |
| Nov 28, 2025 | 37.41 | 37.41 | 37.41 | 39.92 | 37.41 | 0.48% |
| Nov 26, 2025 | 37.23 | 37.23 | 37.23 | 39.73 | 37.23 | 0.63% |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 39.48 | 37.00 | 0.97% |
| Nov 24, 2025 | 36.64 | 36.64 | 36.64 | 39.10 | 36.64 | 1.22% |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 38.63 | 36.20 | 0.60% |
| Nov 20, 2025 | 35.99 | 35.99 | 35.99 | 38.40 | 35.99 | -0.90% |
| Nov 19, 2025 | 36.31 | 36.31 | 36.31 | 38.75 | 36.31 | 0.28% |
| Nov 18, 2025 | 36.21 | 36.21 | 36.21 | 38.64 | 36.21 | -0.44% |
| Nov 17, 2025 | 36.37 | 36.37 | 36.37 | 38.81 | 36.37 | -0.41% |
| Nov 14, 2025 | 36.52 | 36.52 | 36.52 | 38.97 | 36.52 | -0.10% |
| Nov 13, 2025 | 36.56 | 36.56 | 36.56 | 39.01 | 36.56 | -1.24% |
| Nov 12, 2025 | 37.02 | 37.02 | 37.02 | 39.50 | 37.02 | 0.18% |
| Nov 11, 2025 | 36.95 | 36.95 | 36.95 | 39.43 | 36.95 | 0.20% |
| Nov 10, 2025 | 36.88 | 36.88 | 36.88 | 39.35 | 36.88 | 1.00% |
| Nov 7, 2025 | 36.51 | 36.51 | 36.51 | 38.96 | 36.51 | 0.08% |
| Nov 6, 2025 | 36.48 | 36.48 | 36.48 | 38.93 | 36.48 | -0.38% |
| Nov 5, 2025 | 36.62 | 36.62 | 36.62 | 39.08 | 36.62 | 0.46% |
| Nov 4, 2025 | 36.45 | 36.45 | 36.45 | 38.90 | 36.45 | -0.89% |
| Nov 3, 2025 | 36.78 | 36.78 | 36.78 | 39.25 | 36.78 | 0.08% |
| Oct 31, 2025 | 36.75 | 36.75 | 36.75 | 39.22 | 36.75 | -0.18% |
| Oct 30, 2025 | 36.82 | 36.82 | 36.82 | 39.29 | 36.82 | -0.78% |
| Oct 29, 2025 | 37.11 | 37.11 | 37.11 | 39.60 | 37.11 | -0.15% |
| Oct 28, 2025 | 37.17 | 37.17 | 37.17 | 39.66 | 37.17 | 0.03% |
| Oct 27, 2025 | 37.16 | 37.16 | 37.16 | 39.65 | 37.16 | 0.63% |
| Oct 24, 2025 | 36.92 | 36.92 | 36.92 | 39.40 | 36.92 | 0.69% |
| Oct 23, 2025 | 36.67 | 36.67 | 36.67 | 39.13 | 36.67 | 0.31% |
| Oct 22, 2025 | 36.56 | 36.56 | 36.56 | 39.01 | 36.56 | -0.33% |
| Oct 21, 2025 | 36.68 | 36.68 | 36.68 | 39.14 | 36.68 | -0.25% |
| Oct 20, 2025 | 36.77 | 36.77 | 36.77 | 39.24 | 36.77 | 0.69% |
| Oct 17, 2025 | 36.52 | 36.52 | 36.52 | 38.97 | 36.52 | 0.08% |
| Oct 16, 2025 | 36.49 | 36.49 | 36.49 | 38.94 | 36.49 | -0.15% |
| Oct 15, 2025 | 36.55 | 36.55 | 36.55 | 39.00 | 36.55 | 0.33% |
| Oct 14, 2025 | 36.43 | 36.43 | 36.43 | 38.87 | 36.43 | -0.03% |
| Oct 13, 2025 | 36.44 | 36.44 | 36.44 | 38.88 | 36.44 | 1.49% |
| Oct 10, 2025 | 35.90 | 35.90 | 35.90 | 38.31 | 35.90 | -1.59% |
| Oct 9, 2025 | 36.48 | 36.48 | 36.48 | 38.93 | 36.48 | -0.38% |