Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:00PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds American Mutual B (AMFBX)

On Dec 4: 22.97   0.09 (0.39%)

MORE ON AMFBX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 22.97 22.97 22.97 22.97 0 22.97 3-Dec-09 22.88 22.88 22.88 22.88 0 22.88 2-Dec-09 22.98 22.98 22.98 22.98 0 22.98 1-Dec-09 22.94 22.94 22.94 22.94 0 22.94 30-Nov-09 22.67 22.67 22.67 22.67 0 22.67 27-Nov-09 22.63 22.63 22.63 22.63 0 22.63 25-Nov-09 22.92 22.92 22.92 22.92 0 22.92 24-Nov-09 22.81 22.81 22.81 22.81 0 22.81 23-Nov-09 22.80 22.80 22.80 22.80 0 22.80 20-Nov-09 22.56 22.56 22.56 22.56 0 22.56 19-Nov-09 22.57 22.57 22.57 22.57 0 22.57 18-Nov-09 22.83 22.83 22.83 22.83 0 22.83 17-Nov-09 22.87 22.87 22.87 22.87 0 22.87 16-Nov-09 22.83 22.83 22.83 22.83 0 22.83 13-Nov-09 22.55 22.55 22.55 22.55 0 22.55 12-Nov-09 22.41 22.41 22.41 22.41 0 22.41 11-Nov-09 22.59 22.59 22.59 22.59 0 22.59 10-Nov-09 22.51 22.51 22.51 22.51 0 22.51 9-Nov-09 22.50 22.50 22.50 22.50 0 22.50 6-Nov-09 22.11 22.11 22.11 22.11 0 22.11 5-Nov-09 22.08 22.08 22.08 22.08 0 22.08 4-Nov-09 21.69 21.69 21.69 21.69 0 21.69 3-Nov-09 21.59 21.59 21.59 21.59 0 21.59 2-Nov-09 21.50 21.50 21.50 21.50 0 21.50 30-Oct-09 21.41 21.41 21.41 21.41 0 21.41 29-Oct-09 21.85 21.85 21.85 21.85 0 21.85 28-Oct-09 21.53 21.53 21.53 21.53 0 21.53 27-Oct-09 21.84 21.84 21.84 21.84 0 21.84 26-Oct-09 21.88 21.88 21.88 21.88 0 21.88 23-Oct-09 22.07 22.07 22.07 22.07 0 22.07 22-Oct-09 22.35 22.35 22.35 22.35 0 22.35 21-Oct-09 22.17 22.17 22.17 22.17 0 22.17 20-Oct-09 22.34 22.34 22.34 22.34 0 22.34 19-Oct-09 22.46 22.46 22.46 22.46 0 22.46 16-Oct-09 22.26 22.26 22.26 22.26 0 22.26 15-Oct-09 22.36 22.36 22.36 22.36 0 22.36 14-Oct-09 22.21 22.21 22.21 22.21 0 22.21 13-Oct-09 21.93 21.93 21.93 21.93 0 21.93 12-Oct-09 21.94 21.94 21.94 21.94 0 21.94 9-Oct-09 21.87 21.87 21.87 21.87 0 21.87 8-Oct-09 21.77 21.77 21.77 21.77 0 21.77 7-Oct-09 21.60 21.60 21.60 21.60 0 21.60 6-Oct-09 21.61 21.61 21.61 21.61 0 21.61 5-Oct-09 21.38 21.38 21.38 21.38 0 21.38 2-Oct-09 21.16 21.16 21.16 21.16 0 21.16 1-Oct-09 21.24 21.24 21.24 21.24 0 21.24 30-Sep-09 21.64 21.64 21.64 21.64 0 21.64 29-Sep-09 21.74 21.74 21.74 21.74 0 21.74 28-Sep-09 21.79 21.79 21.79 21.79 0 21.79 25-Sep-09 21.50 21.50 21.50 21.50 0 21.50 24-Sep-09 21.58 21.58 21.58 21.58 0 21.58 23-Sep-09 21.71 21.71 21.71 21.71 0 21.71 22-Sep-09 21.82 21.82 21.82 21.82 0 21.82 21-Sep-09 21.75 21.75 21.75 21.75 0 21.75 18-Sep-09 21.85 21.85 21.85 21.85 0 21.85 18-Sep-09 $ 0.11 Dividend 17-Sep-09 21.88 21.88 21.88 21.88 0 21.77 16-Sep-09 21.95 21.95 21.95 21.95 0 21.84 15-Sep-09 21.76 21.76 21.76 21.76 0 21.65 14-Sep-09 21.69 21.69 21.69 21.69 0 21.58 11-Sep-09 21.58 21.58 21.58 21.58 0 21.47 10-Sep-09 21.58 21.58 21.58 21.58 0 21.47 9-Sep-09 21.41 21.41 21.41 21.41 0 21.30 8-Sep-09 21.27 21.27 21.27 21.27 0 21.16 4-Sep-09 21.13 21.13 21.13 21.13 0 21.02 3-Sep-09 20.91 20.91 20.91 20.91 0 20.80 2-Sep-09 20.81 20.81 20.81 20.81 0 20.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions