Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:46PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds American Mutual C (AMFCX)

On Dec 4: 22.92   0.09 (0.39%)

MORE ON AMFCX

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 22.92 22.92 22.92 22.92 0 22.92 3-Dec-09 22.83 22.83 22.83 22.83 0 22.83 2-Dec-09 22.92 22.92 22.92 22.92 0 22.92 1-Dec-09 22.89 22.89 22.89 22.89 0 22.89 30-Nov-09 22.62 22.62 22.62 22.62 0 22.62 27-Nov-09 22.58 22.58 22.58 22.58 0 22.58 25-Nov-09 22.87 22.87 22.87 22.87 0 22.87 24-Nov-09 22.76 22.76 22.76 22.76 0 22.76 23-Nov-09 22.75 22.75 22.75 22.75 0 22.75 20-Nov-09 22.51 22.51 22.51 22.51 0 22.51 19-Nov-09 22.52 22.52 22.52 22.52 0 22.52 18-Nov-09 22.78 22.78 22.78 22.78 0 22.78 17-Nov-09 22.82 22.82 22.82 22.82 0 22.82 16-Nov-09 22.78 22.78 22.78 22.78 0 22.78 13-Nov-09 22.50 22.50 22.50 22.50 0 22.50 12-Nov-09 22.36 22.36 22.36 22.36 0 22.36 11-Nov-09 22.54 22.54 22.54 22.54 0 22.54 10-Nov-09 22.46 22.46 22.46 22.46 0 22.46 9-Nov-09 22.45 22.45 22.45 22.45 0 22.45 6-Nov-09 22.07 22.07 22.07 22.07 0 22.07 5-Nov-09 22.03 22.03 22.03 22.03 0 22.03 4-Nov-09 21.64 21.64 21.64 21.64 0 21.64 3-Nov-09 21.54 21.54 21.54 21.54 0 21.54 2-Nov-09 21.45 21.45 21.45 21.45 0 21.45 30-Oct-09 21.36 21.36 21.36 21.36 0 21.36 29-Oct-09 21.80 21.80 21.80 21.80 0 21.80 28-Oct-09 21.48 21.48 21.48 21.48 0 21.48 27-Oct-09 21.79 21.79 21.79 21.79 0 21.79 26-Oct-09 21.84 21.84 21.84 21.84 0 21.84 23-Oct-09 22.03 22.03 22.03 22.03 0 22.03 22-Oct-09 22.30 22.30 22.30 22.30 0 22.30 21-Oct-09 22.12 22.12 22.12 22.12 0 22.12 20-Oct-09 22.29 22.29 22.29 22.29 0 22.29 19-Oct-09 22.41 22.41 22.41 22.41 0 22.41 16-Oct-09 22.21 22.21 22.21 22.21 0 22.21 15-Oct-09 22.31 22.31 22.31 22.31 0 22.31 14-Oct-09 22.17 22.17 22.17 22.17 0 22.17 13-Oct-09 21.88 21.88 21.88 21.88 0 21.88 12-Oct-09 21.89 21.89 21.89 21.89 0 21.89 9-Oct-09 21.82 21.82 21.82 21.82 0 21.82 8-Oct-09 21.72 21.72 21.72 21.72 0 21.72 7-Oct-09 21.56 21.56 21.56 21.56 0 21.56 6-Oct-09 21.56 21.56 21.56 21.56 0 21.56 5-Oct-09 21.33 21.33 21.33 21.33 0 21.33 2-Oct-09 21.11 21.11 21.11 21.11 0 21.11 1-Oct-09 21.19 21.19 21.19 21.19 0 21.19 30-Sep-09 21.60 21.60 21.60 21.60 0 21.60 29-Sep-09 21.69 21.69 21.69 21.69 0 21.69 28-Sep-09 21.74 21.74 21.74 21.74 0 21.74 25-Sep-09 21.45 21.45 21.45 21.45 0 21.45 24-Sep-09 21.53 21.53 21.53 21.53 0 21.53 23-Sep-09 21.67 21.67 21.67 21.67 0 21.67 22-Sep-09 21.77 21.77 21.77 21.77 0 21.77 21-Sep-09 21.71 21.71 21.71 21.71 0 21.71 18-Sep-09 21.81 21.81 21.81 21.81 0 21.81 18-Sep-09 $ 0.109 Dividend 17-Sep-09 21.83 21.83 21.83 21.83 0 21.72 16-Sep-09 21.90 21.90 21.90 21.90 0 21.79 15-Sep-09 21.72 21.72 21.72 21.72 0 21.61 14-Sep-09 21.65 21.65 21.65 21.65 0 21.54 11-Sep-09 21.53 21.53 21.53 21.53 0 21.42 10-Sep-09 21.54 21.54 21.54 21.54 0 21.43 9-Sep-09 21.36 21.36 21.36 21.36 0 21.25 8-Sep-09 21.23 21.23 21.23 21.23 0 21.12 4-Sep-09 21.09 21.09 21.09 21.09 0 20.98 3-Sep-09 20.86 20.86 20.86 20.86 0 20.76 2-Sep-09 20.77 20.77 20.77 20.77 0 20.67 * 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