American Funds American Balanced Fund® Class 529-F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.24
-0.19 (-0.49%)
Mar 5, 2026, 9:30 AM EST
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.49% |
| Mar 4, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.39% |
| Mar 3, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -1.39% |
| Mar 2, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.28% |
| Feb 27, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.05% |
| Feb 26, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.15% |
| Feb 25, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.44% |
| Feb 24, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.60% |
| Feb 23, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.57% |
| Feb 20, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.54% |
| Feb 19, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.08% |
| Feb 18, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.36% |
| Feb 17, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.08% |
| Feb 13, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.18% |
| Feb 12, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.54% |
| Feb 11, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.26% |
| Feb 10, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% |
| Feb 9, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.29% |
| Feb 6, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.48% |
| Feb 5, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.65% |
| Feb 4, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.13% |
| Feb 3, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.44% |
| Feb 2, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.26% |
| Jan 30, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.75% |
| Jan 29, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Jan 28, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.21% |
| Jan 27, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.21% |
| Jan 26, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.21% |
| Jan 23, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.03% |
| Jan 22, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.31% |
| Jan 21, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.95% |
| Jan 20, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -1.41% |
| Jan 16, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.18% |
| Jan 15, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.37% |
| Jan 14, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.16% |
| Jan 13, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.10% |
| Jan 12, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.18% |
| Jan 9, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.90% |
| Jan 8, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.11% |
| Jan 7, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.26% |
| Jan 6, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.66% |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% |
| Jan 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.70% |
| Dec 31, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.48% |
| Dec 30, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Dec 29, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.05% |
| Dec 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.11% |
| Dec 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.35% |
| Dec 23, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.35% |
| Dec 22, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.57% |
| Dec 19, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.57% |
| Dec 18, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.71% |
| Dec 17, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.76% |
| Dec 16, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.24% |
| Dec 15, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -6.77% |
| Dec 12, 2025 | 37.02 | 37.02 | 37.02 | 39.61 | 37.02 | -1.22% |
| Dec 11, 2025 | 37.48 | 37.48 | 37.48 | 40.10 | 37.48 | 0.17% |
| Dec 10, 2025 | 37.41 | 37.41 | 37.41 | 40.03 | 37.41 | 0.81% |
| Dec 9, 2025 | 37.11 | 37.11 | 37.11 | 39.71 | 37.11 | - |
| Dec 8, 2025 | 37.11 | 37.11 | 37.11 | 39.71 | 37.11 | -0.03% |
| Dec 5, 2025 | 37.12 | 37.12 | 37.12 | 39.72 | 37.12 | 0.18% |
| Dec 4, 2025 | 37.06 | 37.06 | 37.06 | 39.65 | 37.06 | -0.18% |
| Dec 3, 2025 | 37.12 | 37.12 | 37.12 | 39.72 | 37.12 | 0.28% |
| Dec 2, 2025 | 37.02 | 37.02 | 37.02 | 39.61 | 37.02 | 0.18% |
| Dec 1, 2025 | 36.96 | 36.96 | 36.96 | 39.54 | 36.95 | -0.80% |
| Nov 28, 2025 | 37.25 | 37.25 | 37.25 | 39.86 | 37.25 | 0.48% |
| Nov 26, 2025 | 37.08 | 37.08 | 37.08 | 39.67 | 37.08 | 0.63% |
| Nov 25, 2025 | 36.84 | 36.84 | 36.84 | 39.42 | 36.84 | 0.97% |
| Nov 24, 2025 | 36.49 | 36.49 | 36.49 | 39.04 | 36.49 | 1.24% |
| Nov 21, 2025 | 36.04 | 36.04 | 36.04 | 38.56 | 36.04 | 0.60% |
| Nov 20, 2025 | 35.82 | 35.82 | 35.82 | 38.33 | 35.82 | -0.90% |
| Nov 19, 2025 | 36.15 | 36.15 | 36.15 | 38.68 | 36.15 | 0.29% |
| Nov 18, 2025 | 36.05 | 36.05 | 36.05 | 38.57 | 36.05 | -0.44% |
| Nov 17, 2025 | 36.21 | 36.21 | 36.21 | 38.74 | 36.21 | -0.41% |
| Nov 14, 2025 | 36.36 | 36.36 | 36.36 | 38.90 | 36.36 | -0.10% |
| Nov 13, 2025 | 36.39 | 36.39 | 36.39 | 38.94 | 36.39 | -1.22% |
| Nov 12, 2025 | 36.84 | 36.84 | 36.84 | 39.42 | 36.84 | 0.18% |
| Nov 11, 2025 | 36.78 | 36.78 | 36.78 | 39.35 | 36.78 | 0.20% |
| Nov 10, 2025 | 36.70 | 36.70 | 36.70 | 39.27 | 36.70 | 1.00% |
| Nov 7, 2025 | 36.34 | 36.34 | 36.34 | 38.88 | 36.34 | 0.08% |
| Nov 6, 2025 | 36.31 | 36.31 | 36.31 | 38.85 | 36.31 | -0.36% |
| Nov 5, 2025 | 36.44 | 36.44 | 36.44 | 38.99 | 36.44 | 0.44% |
| Nov 4, 2025 | 36.28 | 36.28 | 36.28 | 38.82 | 36.28 | -0.87% |
| Nov 3, 2025 | 36.60 | 36.60 | 36.60 | 39.16 | 36.60 | 0.08% |
| Oct 31, 2025 | 36.57 | 36.57 | 36.57 | 39.13 | 36.57 | -0.18% |
| Oct 30, 2025 | 36.64 | 36.64 | 36.64 | 39.20 | 36.64 | -0.78% |
| Oct 29, 2025 | 36.93 | 36.93 | 36.93 | 39.51 | 36.93 | -0.15% |
| Oct 28, 2025 | 36.98 | 36.98 | 36.98 | 39.57 | 36.98 | 0.05% |
| Oct 27, 2025 | 36.96 | 36.96 | 36.96 | 39.55 | 36.96 | 0.64% |
| Oct 24, 2025 | 36.73 | 36.73 | 36.73 | 39.30 | 36.73 | 0.69% |
| Oct 23, 2025 | 36.48 | 36.48 | 36.48 | 39.03 | 36.48 | 0.31% |
| Oct 22, 2025 | 36.37 | 36.37 | 36.37 | 38.91 | 36.37 | -0.33% |
| Oct 21, 2025 | 36.49 | 36.49 | 36.49 | 39.04 | 36.49 | -0.26% |
| Oct 20, 2025 | 36.58 | 36.58 | 36.58 | 39.14 | 36.58 | 0.69% |
| Oct 17, 2025 | 36.33 | 36.33 | 36.33 | 38.87 | 36.33 | 0.10% |
| Oct 16, 2025 | 36.29 | 36.29 | 36.29 | 38.83 | 36.29 | -0.18% |
| Oct 15, 2025 | 36.36 | 36.36 | 36.36 | 38.90 | 36.36 | 0.34% |
| Oct 14, 2025 | 36.24 | 36.24 | 36.24 | 38.77 | 36.24 | -0.03% |
| Oct 13, 2025 | 36.25 | 36.25 | 36.25 | 38.78 | 36.24 | 1.49% |
| Oct 10, 2025 | 35.71 | 35.71 | 35.71 | 38.21 | 35.71 | -1.57% |