ABALX: Historical Prices for AMERICAN FDS AMERICAN BALANCED

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	16.29	16.29	16.29	16.29	0	16.29
4-Dec-09	16.27	16.27	16.27	16.27	0	16.27
3-Dec-09	16.25	16.25	16.25	16.25	0	16.25
2-Dec-09	16.35	16.35	16.35	16.35	0	16.35
1-Dec-09	16.35	16.35	16.35	16.35	0	16.35
30-Nov-09	16.23	16.23	16.23	16.23	0	16.23
27-Nov-09	16.20	16.20	16.20	16.20	0	16.20
25-Nov-09	16.36	16.36	16.36	16.36	0	16.36
24-Nov-09	16.30	16.30	16.30	16.30	0	16.30
23-Nov-09	16.30	16.30	16.30	16.30	0	16.30
20-Nov-09	16.17	16.17	16.17	16.17	0	16.17
19-Nov-09	16.19	16.19	16.19	16.19	0	16.19
18-Nov-09	16.32	16.32	16.32	16.32	0	16.32
17-Nov-09	16.31	16.31	16.31	16.31	0	16.31
16-Nov-09	16.28	16.28	16.28	16.28	0	16.28
13-Nov-09	16.10	16.10	16.10	16.10	0	16.10
12-Nov-09	16.04	16.04	16.04	16.04	0	16.04
11-Nov-09	16.10	16.10	16.10	16.10	0	16.10
10-Nov-09	16.05	16.05	16.05	16.05	0	16.05
9-Nov-09	16.05	16.05	16.05	16.05	0	16.05
6-Nov-09	15.82	15.82	15.82	15.82	0	15.82
5-Nov-09	15.79	15.79	15.79	15.79	0	15.79
4-Nov-09	15.59	15.59	15.59	15.59	0	15.59
3-Nov-09	15.57	15.57	15.57	15.57	0	15.57
2-Nov-09	15.55	15.55	15.55	15.55	0	15.55
30-Oct-09	15.49	15.49	15.49	15.49	0	15.49
29-Oct-09	15.73	15.73	15.73	15.73	0	15.73
28-Oct-09	15.56	15.56	15.56	15.56	0	15.56
27-Oct-09	15.72	15.72	15.72	15.72	0	15.72
26-Oct-09	15.70	15.70	15.70	15.70	0	15.70
23-Oct-09	15.84	15.84	15.84	15.84	0	15.84
22-Oct-09	15.98	15.98	15.98	15.98	0	15.98
21-Oct-09	15.87	15.87	15.87	15.87	0	15.87
20-Oct-09	15.96	15.96	15.96	15.96	0	15.96
19-Oct-09	16.00	16.00	16.00	16.00	0	16.00
16-Oct-09	15.88	15.88	15.88	15.88	0	15.88
15-Oct-09	15.92	15.92	15.92	15.92	0	15.92
14-Oct-09	15.88	15.88	15.88	15.88	0	15.88
13-Oct-09	15.72	15.72	15.72	15.72	0	15.72
12-Oct-09	15.72	15.72	15.72	15.72	0	15.72
9-Oct-09	15.68	15.68	15.68	15.68	0	15.68
8-Oct-09	15.67	15.67	15.67	15.67	0	15.67
7-Oct-09	15.60	15.60	15.60	15.60	0	15.60
6-Oct-09	15.55	15.55	15.55	15.55	0	15.55
5-Oct-09	15.43	15.43	15.43	15.43	0	15.43
2-Oct-09	15.30	15.30	15.30	15.30	0	15.30
1-Oct-09	15.35	15.35	15.35	15.35	0	15.35
30-Sep-09	15.56	15.56	15.56	15.56	0	15.56
29-Sep-09	15.59	15.59	15.59	15.59	0	15.59
28-Sep-09	15.61	15.61	15.61	15.61	0	15.61
25-Sep-09	15.44	15.44	15.44	15.44	0	15.44
24-Sep-09	15.49	15.49	15.49	15.49	0	15.49
23-Sep-09	15.57	15.57	15.57	15.57	0	15.57
22-Sep-09	15.65	15.65	15.65	15.65	0	15.65
21-Sep-09	15.58	15.58	15.58	15.58	0	15.58
18-Sep-09	15.63	15.63	15.63	15.63	0	15.63
17-Sep-09	15.61	15.61	15.61	15.61	0	15.61
16-Sep-09	15.62	15.62	15.62	15.62	0	15.62
15-Sep-09	15.50	15.50	15.50	15.50	0	15.50
14-Sep-09	15.46	15.46	15.46	15.46	0	15.46
11-Sep-09	15.42	15.42	15.42	15.42	0	15.42
10-Sep-09	15.42	15.42	15.42	15.42	0	15.42
9-Sep-09	15.30	15.30	15.30	15.30	0	15.30
8-Sep-09	15.22	15.22	15.22	15.22	0	15.22
4-Sep-09	15.15	15.15	15.15	15.15	0	15.15
3-Sep-09	15.06	15.06	15.06	15.06	0	15.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions