Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 5:52PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds American Mutual F-1 (AMFFX)

On Dec 4: 23.10   0.09 (0.39%)

MORE ON AMFFX

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 23.10 23.10 23.10 23.10 0 23.10 3-Dec-09 23.01 23.01 23.01 23.01 0 23.01 2-Dec-09 23.10 23.10 23.10 23.10 0 23.10 1-Dec-09 23.07 23.07 23.07 23.07 0 23.07 30-Nov-09 22.80 22.80 22.80 22.80 0 22.80 27-Nov-09 22.76 22.76 22.76 22.76 0 22.76 25-Nov-09 23.04 23.04 23.04 23.04 0 23.04 24-Nov-09 22.93 22.93 22.93 22.93 0 22.93 23-Nov-09 22.92 22.92 22.92 22.92 0 22.92 20-Nov-09 22.68 22.68 22.68 22.68 0 22.68 19-Nov-09 22.69 22.69 22.69 22.69 0 22.69 18-Nov-09 22.95 22.95 22.95 22.95 0 22.95 17-Nov-09 22.99 22.99 22.99 22.99 0 22.99 16-Nov-09 22.95 22.95 22.95 22.95 0 22.95 13-Nov-09 22.67 22.67 22.67 22.67 0 22.67 12-Nov-09 22.53 22.53 22.53 22.53 0 22.53 11-Nov-09 22.71 22.71 22.71 22.71 0 22.71 10-Nov-09 22.63 22.63 22.63 22.63 0 22.63 9-Nov-09 22.61 22.61 22.61 22.61 0 22.61 6-Nov-09 22.22 22.22 22.22 22.22 0 22.22 5-Nov-09 22.19 22.19 22.19 22.19 0 22.19 4-Nov-09 21.80 21.80 21.80 21.80 0 21.80 3-Nov-09 21.69 21.69 21.69 21.69 0 21.69 2-Nov-09 21.61 21.61 21.61 21.61 0 21.61 30-Oct-09 21.51 21.51 21.51 21.51 0 21.51 29-Oct-09 21.96 21.96 21.96 21.96 0 21.96 28-Oct-09 21.64 21.64 21.64 21.64 0 21.64 27-Oct-09 21.94 21.94 21.94 21.94 0 21.94 26-Oct-09 21.99 21.99 21.99 21.99 0 21.99 23-Oct-09 22.18 22.18 22.18 22.18 0 22.18 22-Oct-09 22.45 22.45 22.45 22.45 0 22.45 21-Oct-09 22.27 22.27 22.27 22.27 0 22.27 20-Oct-09 22.44 22.44 22.44 22.44 0 22.44 19-Oct-09 22.56 22.56 22.56 22.56 0 22.56 16-Oct-09 22.36 22.36 22.36 22.36 0 22.36 15-Oct-09 22.46 22.46 22.46 22.46 0 22.46 14-Oct-09 22.32 22.32 22.32 22.32 0 22.32 13-Oct-09 22.03 22.03 22.03 22.03 0 22.03 12-Oct-09 22.04 22.04 22.04 22.04 0 22.04 9-Oct-09 21.96 21.96 21.96 21.96 0 21.96 8-Oct-09 21.87 21.87 21.87 21.87 0 21.87 7-Oct-09 21.70 21.70 21.70 21.70 0 21.70 6-Oct-09 21.70 21.70 21.70 21.70 0 21.70 5-Oct-09 21.47 21.47 21.47 21.47 0 21.47 2-Oct-09 21.25 21.25 21.25 21.25 0 21.25 1-Oct-09 21.33 21.33 21.33 21.33 0 21.33 30-Sep-09 21.73 21.73 21.73 21.73 0 21.73 29-Sep-09 21.83 21.83 21.83 21.83 0 21.83 28-Sep-09 21.88 21.88 21.88 21.88 0 21.88 25-Sep-09 21.58 21.58 21.58 21.58 0 21.58 24-Sep-09 21.67 21.67 21.67 21.67 0 21.67 23-Sep-09 21.80 21.80 21.80 21.80 0 21.80 22-Sep-09 21.91 21.91 21.91 21.91 0 21.91 21-Sep-09 21.84 21.84 21.84 21.84 0 21.84 18-Sep-09 21.94 21.94 21.94 21.94 0 21.94 18-Sep-09 $ 0.15 Dividend 17-Sep-09 22.01 22.01 22.01 22.01 0 21.86 16-Sep-09 22.08 22.08 22.08 22.08 0 21.93 15-Sep-09 21.89 21.89 21.89 21.89 0 21.74 14-Sep-09 21.82 21.82 21.82 21.82 0 21.67 11-Sep-09 21.70 21.70 21.70 21.70 0 21.55 10-Sep-09 21.71 21.71 21.71 21.71 0 21.56 9-Sep-09 21.53 21.53 21.53 21.53 0 21.38 8-Sep-09 21.39 21.39 21.39 21.39 0 21.24 4-Sep-09 21.25 21.25 21.25 21.25 0 21.11 3-Sep-09 21.02 21.02 21.02 21.02 0 20.88 2-Sep-09 20.93 20.93 20.93 20.93 0 20.79 * 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