Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,695.80 -251.13 (-0.64%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,134.93 -1,134.83 (-1.59%) CMC Crypto 200
1,525.02 +36.48 (+2.45%)
American Century Balanced I (ABINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 20 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 17 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 16 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 15 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 14 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 13 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 10 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 09 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 07 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 06 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 02 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 01 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 29 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 26 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 25 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 24 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 23 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 22 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 19 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 18 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 17 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 16 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 15 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 11 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 10 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 09 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 08 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 05 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 04 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 02 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 01 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 28 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 26 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 25 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 22 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 21 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 19 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 Mar 2024 | 0.084 Dividend | |||||
| 18 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.70 | - |
| 15 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | - |
| 13 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | - |
| 12 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | - |
| 11 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.70 | - |
| 08 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.75 | - |
| 07 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | - |
| 06 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | - |
| 05 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.61 | - |
| 04 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.67 | - |
| 01 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.69 | - |
| 29 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 28 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | - |
| 27 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.48 | - |
| 26 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | - |
| 23 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 22 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | - |
| 21 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 20 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | - |
| 16 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.33 | - |
| 15 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
| 14 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.31 | - |
| 13 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
| 12 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | - |
| 09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
| 08 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.35 | - |
| 07 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.35 | - |
| 06 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | - |
| 05 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
| 02 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
| 01 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | - |
| 31 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.06 | - |
| 30 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 29 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 26 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | - |
| 25 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | - |
| 24 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | - |
| 23 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | - |
| 22 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.00 | - |
| 19 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | - |
| 18 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
| 17 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
| 16 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
| 12 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | - |
| 11 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
| 10 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.85 | - |
| 09 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | - |
| 08 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | - |
| 05 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | - |
| 04 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
| 03 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | - |
| 02 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | - |
| 29 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.