Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,623.35 -1,203.78 (-1.95%) CMC Crypto 200
1,264.03 -19.80 (-1.54%)
American Funds American Balanced R6 (RLBGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 27 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 26 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 25 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 24 Jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 21 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 20 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 18 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 17 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 14 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 13 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 12 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 11 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 10 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 10 Jun 2024 | 0.136 Dividend | |||||
| 07 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.87 | - |
| 06 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
| 05 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.03 | - |
| 04 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - |
| 03 Jun 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.65 | - |
| 31 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.62 | - |
| 30 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.43 | - |
| 29 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.46 | - |
| 28 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.76 | - |
| 24 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.84 | - |
| 23 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.67 | - |
| 22 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.87 | - |
| 21 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.99 | - |
| 20 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.93 | - |
| 17 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.92 | - |
| 16 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.92 | - |
| 15 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.04 | - |
| 14 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.70 | - |
| 13 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.53 | - |
| 10 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
| 09 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.51 | - |
| 08 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.37 | - |
| 07 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.34 | - |
| 06 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| 03 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.01 | - |
| 02 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.74 | - |
| 01 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.58 | - |
| 30 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.64 | - |
| 29 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.03 | - |
| 26 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.00 | - |
| 25 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.79 | - |
| 24 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
| 23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.93 | - |
| 22 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.61 | - |
| 19 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.45 | - |
| 18 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
| 17 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
| 16 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.70 | - |
| 15 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.72 | - |
| 12 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.02 | - |
| 11 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.37 | - |
| 10 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.24 | - |
| 09 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
| 08 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.52 | - |
| 05 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.52 | - |
| 04 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.34 | - |
| 03 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.58 | - |
| 02 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.49 | - |
| 01 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - |
| 28 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.72 | - |
| 27 Mar 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.70 | - |
| 26 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.50 | - |
| 25 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.55 | - |
| 22 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.61 | - |
| 21 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.64 | - |
| 20 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| 19 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.23 | - |
| 18 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.10 | - |
| 15 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.98 | - |
| 14 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.15 | - |
| 13 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.26 | - |
| 12 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.31 | - |
| 11 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.19 | - |
| 11 Mar 2024 | 0.136 Dividend | |||||
| 08 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.23 | - |
| 07 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.40 | - |
| 06 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.10 | - |
| 05 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.95 | - |
| 04 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.11 | - |
| 01 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.14 | - |
| 29 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.81 | - |
| 28 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.69 | - |
| 27 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.71 | - |
| 26 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.71 | - |
| 23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | - |
| 22 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.75 | - |
| 21 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | - |
| 20 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.37 | - |
| 16 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.43 | - |
| 15 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.55 | - |
| 14 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | - |
| 13 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.10 | - |
| 12 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.51 | - |
| 09 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.52 | - |
| 08 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | - |
| *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.