American Funds American Balanced Fund® Class 529-E (CLBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.30
-0.53 (-1.36%)
Mar 3, 2026, 9:30 AM EST
CLBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.37% |
| Mar 3, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.36% |
| Mar 2, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.28% |
| Feb 27, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.08% |
| Feb 26, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.15% |
| Feb 25, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.46% |
| Feb 24, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.57% |
| Feb 23, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.57% |
| Feb 20, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.54% |
| Feb 19, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.08% |
| Feb 18, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.36% |
| Feb 17, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.08% |
| Feb 13, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.18% |
| Feb 12, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.54% |
| Feb 11, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.26% |
| Feb 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.13% |
| Feb 9, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.26% |
| Feb 6, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.50% |
| Feb 5, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.68% |
| Feb 4, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.13% |
| Feb 3, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.42% |
| Feb 2, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.26% |
| Jan 30, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.78% |
| Jan 29, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Jan 28, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.21% |
| Jan 27, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.21% |
| Jan 26, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.23% |
| Jan 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Jan 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.31% |
| Jan 21, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.95% |
| Jan 20, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.40% |
| Jan 16, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.18% |
| Jan 15, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.37% |
| Jan 14, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.16% |
| Jan 13, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.10% |
| Jan 12, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.18% |
| Jan 9, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.87% |
| Jan 8, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.11% |
| Jan 7, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.26% |
| Jan 6, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.69% |
| Jan 5, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.50% |
| Jan 2, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.70% |
| Dec 31, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.45% |
| Dec 30, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Dec 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.05% |
| Dec 26, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.08% |
| Dec 24, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.35% |
| Dec 23, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.35% |
| Dec 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.57% |
| Dec 19, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.57% |
| Dec 18, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.71% |
| Dec 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.79% |
| Dec 16, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.24% |
| Dec 15, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -6.64% |
| Dec 12, 2025 | 37.06 | 37.06 | 37.06 | 39.61 | 37.06 | -1.22% |
| Dec 11, 2025 | 37.52 | 37.52 | 37.52 | 40.10 | 37.52 | 0.17% |
| Dec 10, 2025 | 37.46 | 37.46 | 37.46 | 40.03 | 37.46 | 0.81% |
| Dec 9, 2025 | 37.16 | 37.16 | 37.16 | 39.71 | 37.16 | - |
| Dec 8, 2025 | 37.16 | 37.16 | 37.16 | 39.71 | 37.16 | -0.03% |
| Dec 5, 2025 | 37.17 | 37.17 | 37.17 | 39.72 | 37.17 | 0.15% |
| Dec 4, 2025 | 37.11 | 37.11 | 37.11 | 39.66 | 37.11 | -0.18% |
| Dec 3, 2025 | 37.18 | 37.18 | 37.18 | 39.73 | 37.17 | 0.28% |
| Dec 2, 2025 | 37.07 | 37.07 | 37.07 | 39.62 | 37.07 | 0.18% |
| Dec 1, 2025 | 37.01 | 37.01 | 37.01 | 39.55 | 37.01 | -0.78% |
| Nov 28, 2025 | 37.30 | 37.30 | 37.30 | 39.86 | 37.30 | 0.45% |
| Nov 26, 2025 | 37.13 | 37.13 | 37.13 | 39.68 | 37.13 | 0.66% |
| Nov 25, 2025 | 36.89 | 36.89 | 36.89 | 39.42 | 36.88 | 0.95% |
| Nov 24, 2025 | 36.54 | 36.54 | 36.54 | 39.05 | 36.54 | 1.24% |
| Nov 21, 2025 | 36.09 | 36.09 | 36.09 | 38.57 | 36.09 | 0.60% |
| Nov 20, 2025 | 35.87 | 35.87 | 35.87 | 38.34 | 35.87 | -0.90% |
| Nov 19, 2025 | 36.20 | 36.20 | 36.20 | 38.69 | 36.20 | 0.26% |
| Nov 18, 2025 | 36.11 | 36.11 | 36.11 | 38.59 | 36.11 | -0.41% |
| Nov 17, 2025 | 36.26 | 36.26 | 36.26 | 38.75 | 36.26 | -0.41% |
| Nov 14, 2025 | 36.41 | 36.41 | 36.41 | 38.91 | 36.41 | -0.10% |
| Nov 13, 2025 | 36.45 | 36.45 | 36.45 | 38.95 | 36.44 | -1.24% |
| Nov 12, 2025 | 36.90 | 36.90 | 36.90 | 39.44 | 36.90 | 0.20% |
| Nov 11, 2025 | 36.83 | 36.83 | 36.83 | 39.36 | 36.83 | 0.20% |
| Nov 10, 2025 | 36.75 | 36.75 | 36.75 | 39.28 | 36.75 | 1.00% |
| Nov 7, 2025 | 36.39 | 36.39 | 36.39 | 38.89 | 36.39 | 0.05% |
| Nov 6, 2025 | 36.37 | 36.37 | 36.37 | 38.87 | 36.37 | -0.36% |
| Nov 5, 2025 | 36.50 | 36.50 | 36.50 | 39.01 | 36.50 | 0.44% |
| Nov 4, 2025 | 36.34 | 36.34 | 36.34 | 38.84 | 36.34 | -0.87% |
| Nov 3, 2025 | 36.66 | 36.66 | 36.66 | 39.18 | 36.66 | 0.08% |
| Oct 31, 2025 | 36.63 | 36.63 | 36.63 | 39.15 | 36.63 | -0.20% |
| Oct 30, 2025 | 36.71 | 36.71 | 36.71 | 39.23 | 36.71 | -0.76% |
| Oct 29, 2025 | 36.99 | 36.99 | 36.99 | 39.53 | 36.99 | -0.15% |
| Oct 28, 2025 | 37.04 | 37.04 | 37.04 | 39.59 | 37.04 | 0.05% |
| Oct 27, 2025 | 37.03 | 37.03 | 37.03 | 39.57 | 37.02 | 0.64% |
| Oct 24, 2025 | 36.79 | 36.79 | 36.79 | 39.32 | 36.79 | 0.67% |
| Oct 23, 2025 | 36.55 | 36.55 | 36.55 | 39.06 | 36.55 | 0.31% |
| Oct 22, 2025 | 36.44 | 36.44 | 36.44 | 38.94 | 36.44 | -0.31% |
| Oct 21, 2025 | 36.55 | 36.55 | 36.55 | 39.06 | 36.55 | -0.26% |
| Oct 20, 2025 | 36.64 | 36.64 | 36.64 | 39.16 | 36.64 | 0.67% |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 38.90 | 36.40 | 0.10% |
| Oct 16, 2025 | 36.36 | 36.36 | 36.36 | 38.86 | 36.36 | -0.15% |
| Oct 15, 2025 | 36.42 | 36.42 | 36.42 | 38.92 | 36.42 | 0.31% |
| Oct 14, 2025 | 36.30 | 36.30 | 36.30 | 38.80 | 36.30 | - |
| Oct 13, 2025 | 36.30 | 36.30 | 36.30 | 38.80 | 36.30 | 1.46% |
| Oct 10, 2025 | 35.78 | 35.78 | 35.78 | 38.24 | 35.78 | -1.57% |
| Oct 9, 2025 | 36.35 | 36.35 | 36.35 | 38.85 | 36.35 | -0.38% |