American Funds American Balanced 529F (CLBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.72
+0.07 (0.18%)
At close: Dec 5, 2025
CLBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.18% |
| Dec 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.18% |
| Dec 3, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.28% |
| Dec 2, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.18% |
| Dec 1, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.80% |
| Nov 28, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.48% |
| Nov 26, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.63% |
| Nov 25, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.97% |
| Nov 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 1.24% |
| Nov 21, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.60% |
| Nov 20, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.90% |
| Nov 19, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.29% |
| Nov 18, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.44% |
| Nov 17, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.41% |
| Nov 14, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.10% |
| Nov 13, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.22% |
| Nov 12, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.18% |
| Nov 11, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.20% |
| Nov 10, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 1.00% |
| Nov 7, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.08% |
| Nov 6, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.36% |
| Nov 5, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.44% |
| Nov 4, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.87% |
| Nov 3, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.08% |
| Oct 31, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.18% |
| Oct 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.78% |
| Oct 29, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.15% |
| Oct 28, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.05% |
| Oct 27, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.64% |
| Oct 24, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.69% |
| Oct 23, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.31% |
| Oct 22, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.33% |
| Oct 21, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.26% |
| Oct 20, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.69% |
| Oct 17, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.10% |
| Oct 16, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.18% |
| Oct 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.34% |
| Oct 14, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.03% |
| Oct 13, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.49% |
| Oct 10, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.57% |
| Oct 9, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.38% |
| Oct 8, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.44% |
| Oct 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.23% |
| Oct 6, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.15% |
| Oct 3, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.10% |
| Oct 2, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.26% |
| Oct 1, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.57% |
| Sep 30, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.13% |
| Sep 29, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.13% |
| Sep 26, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.29% |
| Sep 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.44% |
| Sep 24, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.31% |
| Sep 23, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.03% |
| Sep 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.03% |
| Sep 19, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.10% |
| Sep 18, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.29% |
| Sep 17, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.29% |
| Sep 16, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.03% |
| Sep 15, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.05% |
| Sep 12, 2025 | 38.36 | 38.36 | 38.36 | 38.48 | 38.36 | -0.16% |
| Sep 11, 2025 | 38.42 | 38.42 | 38.42 | 38.54 | 38.42 | 0.50% |
| Sep 10, 2025 | 38.23 | 38.23 | 38.23 | 38.35 | 38.23 | 0.79% |
| Sep 9, 2025 | 37.93 | 37.93 | 37.93 | 38.05 | 37.93 | 0.05% |
| Sep 8, 2025 | 37.91 | 37.91 | 37.91 | 38.03 | 37.91 | 0.40% |
| Sep 5, 2025 | 37.76 | 37.76 | 37.76 | 37.88 | 37.76 | 0.53% |
| Sep 4, 2025 | 37.56 | 37.56 | 37.56 | 37.68 | 37.56 | 0.64% |
| Sep 3, 2025 | 37.32 | 37.32 | 37.32 | 37.44 | 37.32 | 0.29% |
| Sep 2, 2025 | 37.21 | 37.21 | 37.21 | 37.33 | 37.21 | -0.40% |
| Aug 29, 2025 | 37.36 | 37.36 | 37.36 | 37.48 | 37.36 | -0.37% |
| Aug 28, 2025 | 37.50 | 37.50 | 37.50 | 37.62 | 37.50 | 0.37% |
| Aug 27, 2025 | 37.36 | 37.36 | 37.36 | 37.48 | 37.36 | 0.16% |
| Aug 26, 2025 | 37.30 | 37.30 | 37.30 | 37.42 | 37.30 | 0.29% |
| Aug 25, 2025 | 37.19 | 37.19 | 37.19 | 37.31 | 37.19 | -0.37% |
| Aug 22, 2025 | 37.33 | 37.33 | 37.33 | 37.45 | 37.33 | 1.11% |
| Aug 21, 2025 | 36.92 | 36.92 | 36.92 | 37.04 | 36.92 | -0.22% |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.12 | 37.00 | -0.16% |
| Aug 19, 2025 | 37.06 | 37.06 | 37.06 | 37.18 | 37.06 | -0.38% |
| Aug 18, 2025 | 37.20 | 37.20 | 37.20 | 37.32 | 37.20 | - |
| Aug 15, 2025 | 37.20 | 37.20 | 37.20 | 37.32 | 37.20 | -0.24% |
| Aug 14, 2025 | 37.29 | 37.29 | 37.29 | 37.41 | 37.29 | -0.08% |
| Aug 13, 2025 | 37.32 | 37.32 | 37.32 | 37.44 | 37.32 | 0.21% |
| Aug 12, 2025 | 37.24 | 37.24 | 37.24 | 37.36 | 37.24 | 0.89% |
| Aug 11, 2025 | 36.91 | 36.91 | 36.91 | 37.03 | 36.91 | -0.03% |
| Aug 8, 2025 | 36.92 | 36.92 | 36.92 | 37.04 | 36.92 | 0.33% |
| Aug 7, 2025 | 36.80 | 36.80 | 36.80 | 36.92 | 36.80 | -0.05% |
| Aug 6, 2025 | 36.82 | 36.82 | 36.82 | 36.94 | 36.82 | 0.27% |
| Aug 5, 2025 | 36.72 | 36.72 | 36.72 | 36.84 | 36.72 | -0.54% |
| Aug 4, 2025 | 36.92 | 36.92 | 36.92 | 37.04 | 36.92 | 1.12% |
| Aug 1, 2025 | 36.51 | 36.51 | 36.51 | 36.63 | 36.51 | -0.70% |
| Jul 31, 2025 | 36.77 | 36.77 | 36.77 | 36.89 | 36.77 | -0.27% |
| Jul 30, 2025 | 36.87 | 36.87 | 36.87 | 36.99 | 36.87 | -0.03% |
| Jul 29, 2025 | 36.88 | 36.88 | 36.88 | 37.00 | 36.88 | - |
| Jul 28, 2025 | 36.88 | 36.88 | 36.88 | 37.00 | 36.88 | -0.19% |
| Jul 25, 2025 | 36.95 | 36.95 | 36.95 | 37.07 | 36.95 | 0.19% |
| Jul 24, 2025 | 36.88 | 36.88 | 36.88 | 37.00 | 36.88 | -0.05% |
| Jul 23, 2025 | 36.90 | 36.90 | 36.90 | 37.02 | 36.90 | 0.60% |
| Jul 22, 2025 | 36.68 | 36.68 | 36.68 | 36.80 | 36.68 | -0.08% |
| Jul 21, 2025 | 36.71 | 36.71 | 36.71 | 36.83 | 36.71 | 0.24% |
| Jul 18, 2025 | 36.62 | 36.62 | 36.62 | 36.74 | 36.62 | -0.08% |
| Jul 17, 2025 | 36.65 | 36.65 | 36.65 | 36.77 | 36.65 | 0.25% |