American Funds Mod Grth and Inco Portf USD Class 529/F/3 (FPPBX) Exchange: NMFQS

Data as of Jan. 27, 2022

$17.89 ($-0.08) -0.45%

American Funds Mod Grth and Inco Portf USD Class 529/F/3 - Daily Information
Click for more stock information on American Funds Mod Grth and Inco Portf USD Class 529/F/3.
Daily Information Data
Date Jan. 27, 2022
Open $17.89
Previous Close $17.89
High $17.89
Low $17.89
Adjusted Open $17.89
Previous Adjusted Close $17.89
Adjusted High $17.89
Adjusted Low $17.89
Historical Stock Data for American Funds Mod Grth and Inco Portf USD Class 529/F/3 (FPPBX)
Date Open High Low Close Adj.Close Volume
2022-01-20 $17.89 $17.89 $17.89 $17.89 $17.89 0
2022-01-19 $17.97 $17.97 $17.97 $17.97 $17.97 0
2022-01-18 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-01-14 $18.28 $18.28 $18.28 $18.28 $18.28 0
2022-01-13 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-01-12 $18.42 $18.42 $18.42 $18.42 $18.42 0
2022-01-11 $18.36 $18.36 $18.36 $18.36 $18.36 0
2022-01-10 $18.24 $18.24 $18.24 $18.24 $18.24 0
2022-01-07 $18.27 $18.27 $18.27 $18.27 $18.27 0
2022-01-06 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-01-05 $18.32 $18.32 $18.32 $18.32 $18.32 0
2022-01-04 $18.54 $18.54 $18.54 $18.54 $18.54 0
2022-01-03 $18.52 $18.52 $18.52 $18.52 $18.52 0
2021-12-31 $18.53 $18.53 $18.53 $18.53 $18.53 0
2021-12-30 $18.53 $18.53 $18.53 $18.53 $18.53 0
2021-12-29 $18.53 $18.53 $18.53 $18.53 $18.53 0
2021-12-28 $19.29 $19.29 $19.29 $19.29 $18.52 0
2021-12-27 $19.29 $19.29 $19.29 $19.29 $18.52 0
2021-12-23 $19.14 $19.14 $19.14 $19.14 $18.38 0
2021-12-22 $19.07 $19.07 $19.07 $19.07 $18.31 0
2021-12-21 $18.94 $18.94 $18.94 $18.94 $18.19 0
2021-12-20 $18.75 $18.75 $18.75 $18.75 $18.01 0
2021-12-17 $18.87 $18.87 $18.87 $18.87 $18.12 0
2021-12-16 $18.97 $18.97 $18.97 $18.97 $18.22 0
2021-12-15 $19.00 $19.00 $19.00 $19.00 $18.25 0
2021-12-14 $18.85 $18.85 $18.85 $18.85 $18.10 0
2021-12-13 $18.93 $18.93 $18.93 $18.93 $18.18 0
2021-12-10 $19.03 $19.03 $19.03 $19.03 $18.27 0
2021-12-09 $18.91 $18.91 $18.91 $18.91 $18.16 0
2021-12-08 $19.00 $19.00 $19.00 $19.00 $18.25 0
2021-12-07 $19.00 $19.00 $19.00 $19.00 $18.25 0
2021-12-06 $18.78 $18.78 $18.78 $18.78 $18.03 0
2021-12-03 $18.67 $18.67 $18.67 $18.67 $17.93 0
2021-12-02 $18.73 $18.73 $18.73 $18.73 $17.99 0
2021-12-01 $18.56 $18.56 $18.56 $18.56 $17.82 0
2021-11-30 $18.64 $18.64 $18.64 $18.64 $17.90 0
2021-11-29 $18.87 $18.87 $18.87 $18.87 $18.12 0
2021-11-26 $18.76 $18.76 $18.76 $18.76 $18.02 0
2021-11-24 $19.00 $19.00 $19.00 $19.00 $18.25 0
2021-11-23 $18.98 $18.98 $18.98 $18.98 $18.23 0
2021-11-22 $18.98 $18.98 $18.98 $18.98 $18.23 0
2021-11-19 $19.06 $19.06 $19.06 $19.06 $18.30 0
2021-11-18 $19.14 $19.14 $19.14 $19.14 $18.38 0
2021-11-17 $19.15 $19.15 $19.15 $19.15 $18.39 0
2021-11-16 $19.16 $19.16 $19.16 $19.16 $18.40 0
2021-11-15 $19.16 $19.16 $19.16 $19.16 $18.40 0
2021-11-12 $19.17 $19.17 $19.17 $19.17 $18.41 0
2021-11-11 $19.10 $19.10 $19.10 $19.10 $18.34 0
2021-11-10 $19.07 $19.07 $19.07 $19.07 $18.31 0
2021-11-09 $19.21 $19.21 $19.21 $19.21 $18.45 0
2021-11-08 $19.19 $19.19 $19.19 $19.19 $18.43 0
2021-11-05 $19.18 $19.18 $19.18 $19.18 $18.42 0
2021-11-04 $19.10 $19.10 $19.10 $19.10 $18.34 0
2021-11-03 $19.08 $19.08 $19.08 $19.08 $18.32 0
2021-11-02 $19.01 $19.01 $19.01 $19.01 $18.26 0
2021-11-01 $18.97 $18.97 $18.97 $18.97 $18.22 0
2021-10-29 $18.94 $18.94 $18.94 $18.94 $18.19 0
2021-10-28 $18.96 $18.96 $18.96 $18.96 $18.21 0
2021-10-27 $18.87 $18.87 $18.87 $18.87 $18.12 0
2021-10-26 $18.94 $18.94 $18.94 $18.94 $18.19 0
2021-10-25 $18.93 $18.93 $18.93 $18.93 $18.18 0
2021-10-22 $18.90 $18.90 $18.90 $18.90 $18.15 0
2021-10-21 $18.87 $18.87 $18.87 $18.87 $18.12 0
2021-10-20 $18.86 $18.86 $18.86 $18.86 $18.11 0
2021-10-19 $18.80 $18.80 $18.80 $18.80 $18.05 0
2021-10-18 $18.71 $18.71 $18.71 $18.71 $17.97 0
2021-10-15 $18.73 $18.73 $18.73 $18.73 $17.99 0
2021-10-14 $18.66 $18.66 $18.66 $18.66 $17.92 0
2021-10-13 $18.45 $18.45 $18.45 $18.45 $17.72 0
2021-10-12 $18.38 $18.38 $18.38 $18.38 $17.65 0
2021-10-11 $18.38 $18.38 $18.38 $18.38 $17.65 0
2021-10-08 $18.47 $18.47 $18.47 $18.47 $17.74 0
2021-10-07 $18.49 $18.49 $18.49 $18.49 $17.76 0
2021-10-06 $18.39 $18.39 $18.39 $18.39 $17.66 0
2021-10-05 $18.37 $18.37 $18.37 $18.37 $17.64 0
2021-10-04 $18.27 $18.27 $18.27 $18.27 $17.54 0
2021-10-01 $18.41 $18.41 $18.41 $18.41 $17.68 0
2021-09-30 $18.28 $18.28 $18.28 $18.28 $17.55 0
2021-09-29 $18.39 $18.39 $18.39 $18.39 $17.66 0
2021-09-28 $18.38 $18.38 $18.38 $18.38 $17.65 0
2021-09-27 $18.72 $18.72 $18.72 $18.72 $17.91 0
2021-09-24 $18.74 $18.74 $18.74 $18.74 $17.92 0
2021-09-23 $18.77 $18.77 $18.77 $18.77 $17.95 0
2021-09-22 $18.66 $18.66 $18.66 $18.66 $17.85 0
2021-09-21 $18.56 $18.56 $18.56 $18.56 $17.75 0
2021-09-20 $18.54 $18.54 $18.54 $18.54 $17.73 0
2021-09-17 $18.74 $18.74 $18.74 $18.74 $17.92 0
2021-09-16 $18.84 $18.84 $18.84 $18.84 $18.02 0
2021-09-15 $18.90 $18.90 $18.90 $18.90 $18.08 0
2021-09-14 $18.81 $18.81 $18.81 $18.81 $17.99 0
2021-09-13 $18.88 $18.88 $18.88 $18.88 $18.06 0
2021-09-10 $18.82 $18.82 $18.82 $18.82 $18.00 0
2021-09-09 $18.88 $18.88 $18.88 $18.88 $18.06 0
2021-09-08 $18.91 $18.91 $18.91 $18.91 $18.09 0
2021-09-07 $18.95 $18.95 $18.95 $18.95 $18.13 0
2021-09-03 $19.01 $19.01 $19.01 $19.01 $18.18 0
2021-09-02 $19.02 $19.02 $19.02 $19.02 $18.19 0
2021-09-01 $18.95 $18.95 $18.95 $18.95 $18.13 0
2021-08-31 $18.91 $18.91 $18.91 $18.91 $18.09 0
2021-08-30 $18.91 $18.91 $18.91 $18.91 $18.09 0
2021-08-27 $18.89 $18.89 $18.89 $18.89 $18.07 0
2021-08-26 $18.73 $18.73 $18.73 $18.73 $17.91 0
2021-08-25 $18.80 $18.80 $18.80 $18.80 $17.98 0
2021-08-24 $18.77 $18.77 $18.77 $18.77 $17.95 0
2021-08-23 $18.74 $18.74 $18.74 $18.74 $17.92 0
2021-08-20 $18.63 $18.63 $18.63 $18.63 $17.82 0
2021-08-19 $18.55 $18.55 $18.55 $18.55 $17.74 0
2021-08-18 $18.59 $18.59 $18.59 $18.59 $17.78 0
2021-08-17 $18.71 $18.71 $18.71 $18.71 $17.90 0
2021-08-16 $18.80 $18.80 $18.80 $18.80 $17.98 0
2021-08-13 $18.80 $18.80 $18.80 $18.80 $17.98 0
2021-08-12 $18.75 $18.75 $18.75 $18.75 $17.93 0
2021-08-11 $18.74 $18.74 $18.74 $18.74 $17.92 0
2021-08-10 $18.70 $18.70 $18.70 $18.70 $17.89 0
2021-08-09 $18.66 $18.66 $18.66 $18.66 $17.85 0
2021-08-06 $18.68 $18.68 $18.68 $18.68 $17.87 0
2021-08-05 $18.70 $18.70 $18.70 $18.70 $17.89 0
2021-08-04 $18.66 $18.66 $18.66 $18.66 $17.85 0
2021-08-03 $18.72 $18.72 $18.72 $18.72 $17.91 0
2021-08-02 $18.62 $18.62 $18.62 $18.62 $17.81 0
2021-07-30 $18.60 $18.60 $18.60 $18.60 $17.79 0
2021-07-29 $18.66 $18.66 $18.66 $18.66 $17.85 0
2021-07-28 $18.59 $18.59 $18.59 $18.59 $17.78 0
2021-07-27 $18.55 $18.55 $18.55 $18.55 $17.74 0
2021-07-26 $18.59 $18.59 $18.59 $18.59 $17.78 0
2021-07-23 $18.59 $18.59 $18.59 $18.59 $17.78 0
2021-07-22 $18.49 $18.49 $18.49 $18.49 $17.69 0
2021-07-21 $18.47 $18.47 $18.47 $18.47 $17.67 0
2021-07-20 $18.35 $18.35 $18.35 $18.35 $17.55 0
2021-07-19 $18.21 $18.21 $18.21 $18.21 $17.42 0
2021-07-16 $18.40 $18.40 $18.40 $18.40 $17.60 0
2021-07-15 $18.51 $18.51 $18.51 $18.51 $17.70 0
2021-07-14 $18.55 $18.55 $18.55 $18.55 $17.74 0
2021-07-13 $18.54 $18.54 $18.54 $18.54 $17.73 0
2021-07-12 $18.60 $18.60 $18.60 $18.60 $17.79 0
2021-07-09 $18.55 $18.55 $18.55 $18.55 $17.74 0
2021-07-08 $18.40 $18.40 $18.40 $18.40 $17.60 0
2021-07-07 $18.52 $18.52 $18.52 $18.52 $17.71 0
2021-07-06 $18.49 $18.49 $18.49 $18.49 $17.69 0
2021-07-02 $18.55 $18.55 $18.55 $18.55 $17.74 0
2021-07-01 $18.47 $18.47 $18.47 $18.47 $17.67 0
2021-06-30 $18.44 $18.44 $18.44 $18.44 $17.64 0
2021-06-29 $18.45 $18.45 $18.45 $18.45 $17.65 0
2021-06-28 $18.46 $18.46 $18.46 $18.46 $17.66 0
2021-06-25 $18.53 $18.53 $18.53 $18.53 $17.66 0
2021-06-24 $18.49 $18.49 $18.49 $18.49 $17.62 0
2021-06-23 $18.41 $18.41 $18.41 $18.41 $17.54 0
2021-06-22 $18.44 $18.44 $18.44 $18.44 $17.57 0
2021-06-21 $18.40 $18.40 $18.40 $18.40 $17.53 0
2021-06-18 $18.25 $18.25 $18.25 $18.25 $17.39 0
2021-06-17 $18.42 $18.42 $18.42 $18.42 $17.55 0
2021-06-16 $18.46 $18.46 $18.46 $18.46 $17.59 0
2021-06-15 $18.55 $18.55 $18.55 $18.55 $17.67 0
2021-06-14 $18.58 $18.58 $18.58 $18.58 $17.70 0
2021-06-11 $18.56 $18.56 $18.56 $18.56 $17.68 0
2021-06-10 $18.55 $18.55 $18.55 $18.55 $17.67 0
2021-06-09 $18.49 $18.49 $18.49 $18.49 $17.62 0
2021-06-08 $18.51 $18.51 $18.51 $18.51 $17.64 0
2021-06-07 $18.51 $18.51 $18.51 $18.51 $17.64 0
2021-06-04 $18.53 $18.53 $18.53 $18.53 $17.66 0
2021-06-03 $18.43 $18.43 $18.43 $18.43 $17.56 0
2021-06-02 $18.47 $18.47 $18.47 $18.47 $17.60 0
2021-06-01 $18.45 $18.45 $18.45 $18.45 $17.58 0
2021-05-28 $18.43 $18.43 $18.43 $18.43 $17.56 0
2021-05-27 $18.40 $18.40 $18.40 $18.40 $17.53 0
2021-05-26 $18.35 $18.35 $18.35 $18.35 $17.48 0
2021-05-25 $18.33 $18.33 $18.33 $18.33 $17.46 0
2021-05-24 $18.33 $18.33 $18.33 $18.33 $17.46 0
2021-05-21 $18.24 $18.24 $18.24 $18.24 $17.38 0
2021-05-20 $18.23 $18.23 $18.23 $18.23 $17.37 0
2021-05-19 $18.10 $18.10 $18.10 $18.10 $17.25 0
2021-05-18 $18.17 $18.17 $18.17 $18.17 $17.31 0
2021-05-17 $18.21 $18.21 $18.21 $18.21 $17.35 0
2021-05-14 $18.24 $18.24 $18.24 $18.24 $17.38 0
2021-05-13 $18.05 $18.05 $18.05 $18.05 $17.20 0
2021-05-12 $17.93 $17.93 $17.93 $17.93 $17.08 0
2021-05-11 $18.18 $18.18 $18.18 $18.18 $17.32 0
2021-05-10 $18.31 $18.31 $18.31 $18.31 $17.45 0
2021-05-07 $18.41 $18.41 $18.41 $18.41 $17.54 0
2021-05-06 $18.29 $18.29 $18.29 $18.29 $17.43 0
2021-05-05 $18.20 $18.20 $18.20 $18.20 $17.34 0
2021-05-04 $18.14 $18.14 $18.14 $18.14 $17.28 0
2021-05-03 $18.19 $18.19 $18.19 $18.19 $17.33 0
2021-04-30 $18.14 $18.14 $18.14 $18.14 $17.28 0
2021-04-29 $18.24 $18.24 $18.24 $18.24 $17.38 0
2021-04-28 $18.17 $18.17 $18.17 $18.17 $17.31 0
2021-04-27 $18.16 $18.16 $18.16 $18.16 $17.30 0
2021-04-26 $18.18 $18.18 $18.18 $18.18 $17.32 0
2021-04-22 $18.03 $18.03 $18.03 $18.03 $17.18 0
2021-04-21 $18.11 $18.11 $18.11 $18.11 $17.26 0
2021-04-20 $17.99 $17.99 $17.99 $17.99 $17.14 0
2021-04-19 $18.10 $18.10 $18.10 $18.10 $17.25 0
2021-04-15 $18.13 $18.13 $18.13 $18.13 $17.27 0
2021-04-14 $17.99 $17.99 $17.99 $17.99 $17.14 0
2021-04-13 $18.00 $18.00 $18.00 $18.00 $17.15 0
2021-04-12 $17.95 $17.95 $17.95 $17.95 $17.10 0
2021-04-08 $17.94 $17.94 $17.94 $17.94 $17.09 0
2021-04-07 $17.87 $17.87 $17.87 $17.87 $17.03 0
2021-04-06 $17.89 $17.89 $17.89 $17.89 $17.05 0
2021-04-05 $17.91 $17.91 $17.91 $17.91 $17.06 0
2021-04-01 $17.76 $17.76 $17.76 $17.76 $16.92 0
2021-03-31 $17.61 $17.61 $17.61 $17.61 $16.78 0
2021-03-30 $17.60 $17.60 $17.60 $17.60 $16.77 0
2021-03-29 $17.63 $17.63 $17.63 $17.63 $16.80 0
2021-03-25 $17.52 $17.52 $17.52 $17.52 $16.69 0
2021-03-24 $17.46 $17.46 $17.46 $17.46 $16.64 0
2021-03-23 $17.50 $17.50 $17.50 $17.50 $16.67 0
2021-03-22 $17.61 $17.61 $17.61 $17.61 $16.78 0
2021-03-18 $17.55 $17.55 $17.55 $17.55 $16.72 0
2021-03-17 $17.72 $17.72 $17.72 $17.72 $16.88 0
2021-03-16 $17.67 $17.67 $17.67 $17.67 $16.84 0
2021-03-15 $17.68 $17.68 $17.68 $17.68 $16.85 0
2021-03-11 $17.63 $17.63 $17.63 $17.63 $16.80 0
2021-03-10 $17.49 $17.49 $17.49 $17.49 $16.66 0
2021-03-09 $17.42 $17.42 $17.42 $17.42 $16.60 0
2021-03-08 $17.25 $17.25 $17.25 $17.25 $16.44 0
2021-03-04 $17.16 $17.16 $17.16 $17.16 $16.35 0
2021-03-03 $17.34 $17.34 $17.34 $17.34 $16.52 0
2021-03-02 $17.47 $17.47 $17.47 $17.47 $16.65 0
2021-03-01 $17.52 $17.52 $17.52 $17.52 $16.69 0
2021-02-25 $17.64 $17.64 $17.64 $17.64 $16.81 0
2021-02-24 $17.64 $17.64 $17.64 $17.64 $16.81 0
2021-02-23 $17.53 $17.53 $17.53 $17.53 $16.70 0
2021-02-22 $17.52 $17.52 $17.52 $17.52 $16.69 0
2021-02-18 $17.60 $17.60 $17.60 $17.60 $16.77 0
2021-02-17 $17.66 $17.66 $17.66 $17.66 $16.83 0
2021-02-16 $17.67 $17.67 $17.67 $17.67 $16.84 0
2021-02-11 $17.61 $17.61 $17.61 $17.61 $16.78 0
2021-02-10 $17.59 $17.59 $17.59 $17.59 $16.76 0
2021-02-09 $17.59 $17.59 $17.59 $17.59 $16.76 0
2021-02-08 $17.56 $17.56 $17.56 $17.56 $16.73 0
2021-02-04 $17.43 $17.43 $17.43 $17.43 $16.61 0
2021-02-03 $17.35 $17.35 $17.35 $17.35 $16.53 0
2021-02-02 $17.34 $17.34 $17.34 $17.34 $16.52 0
2021-02-01 $17.19 $17.19 $17.19 $17.19 $16.38 0
2021-01-28 $17.23 $17.23 $17.23 $17.23 $16.42 0
2021-01-27 $17.09 $17.09 $17.09 $17.09 $16.28 0
2021-01-26 $17.39 $17.39 $17.39 $17.39 $16.57 0
2021-01-25 $17.43 $17.43 $17.43 $17.43 $16.61 0
2021-01-21 $17.49 $17.49 $17.49 $17.49 $16.66 0
2021-01-20 $17.51 $17.51 $17.51 $17.51 $16.68 0
2021-01-19 $17.39 $17.39 $17.39 $17.39 $16.57 0
2021-01-14 $17.37 $17.37 $17.37 $17.37 $16.55 0
2021-01-13 $17.35 $17.35 $17.35 $17.35 $16.53 0
2021-01-12 $17.33 $17.33 $17.33 $17.33 $16.51 0
2021-01-11 $17.29 $17.29 $17.29 $17.29 $16.47 0
2021-01-07 $17.30 $17.30 $17.30 $17.30 $16.48 0
2021-01-06 $17.17 $17.17 $17.17 $17.17 $16.36 0
2021-01-05 $17.08 $17.08 $17.08 $17.08 $16.27 0
2021-01-04 $17.00 $17.00 $17.00 $17.00 $16.20 0
2020-12-31 $17.09 $17.09 $17.09 $17.09 $16.28 0
2020-12-30 $17.04 $17.04 $17.04 $17.04 $16.24 0
2020-12-29 $16.99 $16.99 $16.99 $16.99 $16.19 0
2020-12-28 $16.97 $16.97 $16.97 $16.97 $16.17 0
2020-12-24 $16.91 $16.91 $16.91 $16.91 $16.11 0
2020-12-23 $16.87 $16.87 $16.87 $16.87 $16.07 0
2020-12-22 $17.12 $17.12 $17.12 $17.12 $16.31 0
2020-12-21 $17.15 $17.15 $17.15 $17.15 $16.34 0
2020-12-17 $17.27 $17.27 $17.27 $17.27 $16.45 0
2020-12-15 $17.16 $17.16 $17.16 $17.16 $16.35 0
2020-12-14 $17.05 $17.05 $17.05 $17.05 $16.25 0
2020-12-10 $17.13 $17.13 $17.13 $17.13 $16.32 0
2020-12-09 $17.12 $17.12 $17.12 $17.12 $16.31 0
2020-12-08 $17.21 $17.21 $17.21 $17.21 $16.40 0
2020-12-07 $17.17 $17.17 $17.17 $17.17 $16.36 0
2020-12-03 $17.06 $17.06 $17.06 $17.06 $16.25 0
2020-12-02 $17.03 $17.03 $17.03 $17.03 $16.23 0
2020-12-01 $17.01 $17.01 $17.01 $17.01 $16.21 0
2020-11-30 $16.86 $16.86 $16.86 $16.86 $16.06 0
2020-11-25 $16.89 $16.89 $16.89 $16.89 $16.09 0
2020-11-24 $16.92 $16.92 $16.92 $16.92 $16.12 0
2020-11-23 $16.74 $16.74 $16.74 $16.74 $15.95 0

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.